Hangzhou Huning Elevator Parts Company Ltd (300669) Exchange: SHE
Data as of July 17, 2025
$26.66 ($-0.04) -0.15%
Hangzhou Huning Elevator Parts Company Ltd - Daily Information
Click for more stock information on Hangzhou Huning Elevator Parts Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.73 |
| Previous Close | $26.66 |
| High | $26.88 |
| Low | $26.24 |
| Adjusted Open | $26.73 |
| Previous Adjusted Close | $26.66 |
| Adjusted High | $26.88 |
| Adjusted Low | $26.24 |
About Hangzhou Huning Elevator Parts Company Ltd (300669)
Invest in Hangzhou Huning Elevator Parts Company Ltd (300669)
Historical Stock Data for Hangzhou Huning Elevator Parts Company Ltd (300669)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $26.73 | $26.88 | $26.24 | $26.66 | $26.66 | 687,600 |
| 2025-07-08 | $27.15 | $27.46 | $26.66 | $26.70 | $26.70 | 877,240 |
| 2025-07-07 | $26.96 | $27.19 | $25.88 | $27.15 | $27.15 | 1,650,800 |
| 2025-07-04 | $26.39 | $27.18 | $26.13 | $26.98 | $26.98 | 1,092,350 |
| 2025-07-03 | $26.46 | $26.46 | $26.02 | $26.28 | $26.28 | 538,350 |
| 2025-07-02 | $26.83 | $27.20 | $26.05 | $26.19 | $26.19 | 734,400 |
| 2025-07-01 | $26.42 | $27.26 | $26.21 | $26.59 | $26.59 | 1,158,100 |
| 2025-06-30 | $26.26 | $26.79 | $26.20 | $26.42 | $26.42 | 815,850 |
| 2025-06-27 | $25.88 | $26.50 | $25.88 | $26.28 | $26.28 | 884,190 |
| 2025-06-26 | $26.25 | $26.40 | $25.90 | $26.02 | $26.02 | 881,100 |
| 2025-06-25 | $26.46 | $26.46 | $26.00 | $26.30 | $26.30 | 1,280,100 |
| 2025-06-24 | $26.52 | $26.75 | $26.17 | $26.24 | $26.24 | 1,308,650 |
| 2025-06-23 | $26.26 | $26.56 | $26.01 | $26.30 | $26.30 | 1,061,980 |
| 2025-06-20 | $26.48 | $27.41 | $26.44 | $26.48 | $26.48 | 1,269,650 |
| 2025-06-19 | $27.55 | $27.55 | $26.36 | $26.48 | $26.48 | 1,498,650 |
| 2025-06-18 | $28.01 | $28.01 | $26.81 | $27.13 | $27.13 | 1,912,170 |
| 2025-06-17 | $28.42 | $28.62 | $27.54 | $28.00 | $28.00 | 2,020,000 |
| 2025-06-13 | $27.80 | $28.34 | $27.26 | $27.56 | $27.56 | 1,707,450 |
| 2025-06-12 | $27.73 | $27.99 | $27.41 | $27.80 | $27.80 | 1,338,700 |
| 2025-06-11 | $27.14 | $27.88 | $27.00 | $27.80 | $27.80 | 2,098,170 |
| 2025-06-10 | $27.27 | $27.36 | $26.59 | $27.14 | $27.14 | 2,064,340 |
| 2025-06-09 | $27.50 | $28.00 | $26.93 | $27.23 | $27.23 | 2,535,300 |
| 2025-06-06 | $26.56 | $27.64 | $26.50 | $27.32 | $27.32 | 3,061,440 |
| 2025-06-05 | $26.67 | $27.26 | $26.38 | $26.55 | $26.55 | 3,154,030 |
| 2025-06-04 | $25.78 | $28.53 | $25.78 | $26.80 | $26.80 | 5,368,800 |
| 2025-06-03 | $23.16 | $26.75 | $22.84 | $25.91 | $25.91 | 4,887,750 |
| 2025-05-30 | $23.29 | $23.29 | $22.69 | $23.05 | $23.05 | 662,150 |
| 2025-05-29 | $23.05 | $23.24 | $22.52 | $23.17 | $23.17 | 803,700 |
| 2025-05-28 | $22.93 | $23.00 | $22.48 | $22.93 | $22.93 | 840,530 |
| 2025-05-27 | $23.01 | $23.19 | $22.63 | $22.85 | $22.85 | 907,900 |
| 2025-05-26 | $23.40 | $23.59 | $22.80 | $22.94 | $22.94 | 1,342,800 |
| 2025-05-23 | $22.44 | $23.79 | $22.28 | $23.40 | $23.40 | 2,344,490 |
| 2025-05-22 | $22.88 | $22.90 | $22.39 | $22.44 | $22.44 | 1,259,140 |
| 2025-05-21 | $22.95 | $23.23 | $22.75 | $22.90 | $22.90 | 973,900 |
| 2025-05-20 | $22.99 | $23.47 | $22.90 | $23.06 | $23.06 | 1,426,900 |
| 2025-05-19 | $22.70 | $23.30 | $22.30 | $23.18 | $23.18 | 1,667,880 |
| 2025-05-16 | $21.95 | $23.50 | $21.95 | $22.90 | $22.90 | 3,302,330 |
| 2025-05-15 | $21.40 | $22.76 | $21.21 | $21.83 | $21.83 | 2,846,900 |
| 2025-05-14 | $21.52 | $21.96 | $21.25 | $21.30 | $21.30 | 862,380 |
| 2025-05-13 | $22.17 | $22.17 | $21.45 | $21.51 | $21.51 | 776,000 |
| 2025-05-12 | $21.58 | $21.99 | $21.42 | $21.86 | $21.86 | 869,450 |
| 2025-05-09 | $21.64 | $21.94 | $21.37 | $21.51 | $21.51 | 785,250 |
| 2025-05-08 | $21.58 | $22.28 | $21.50 | $21.54 | $21.54 | 1,639,250 |
| 2025-05-07 | $21.58 | $21.93 | $21.36 | $21.79 | $21.79 | 1,124,500 |
| 2025-05-06 | $21.81 | $21.81 | $21.09 | $21.45 | $21.45 | 760,950 |
| 2025-04-30 | $21.26 | $21.88 | $21.24 | $21.43 | $21.43 | 944,200 |
| 2025-04-29 | $20.89 | $21.20 | $20.72 | $21.12 | $21.12 | 627,200 |
| 2025-04-28 | $21.18 | $21.18 | $20.68 | $20.85 | $20.85 | 820,500 |
| 2025-04-25 | $21.00 | $21.21 | $20.40 | $21.10 | $21.10 | 762,800 |
| 2025-04-24 | $20.94 | $21.74 | $20.94 | $21.29 | $21.29 | 1,291,530 |
| 2025-04-23 | $20.89 | $21.42 | $20.32 | $20.93 | $20.93 | 1,089,200 |
| 2025-04-22 | $20.73 | $20.97 | $20.50 | $20.66 | $20.66 | 640,980 |
| 2025-04-21 | $19.95 | $20.98 | $19.76 | $20.66 | $20.66 | 1,260,350 |
| 2025-04-18 | $20.50 | $20.50 | $19.91 | $19.95 | $19.95 | 1,939,030 |
| 2025-04-17 | $20.40 | $20.73 | $20.20 | $20.50 | $20.50 | 654,300 |
| 2025-04-16 | $20.70 | $20.94 | $20.05 | $20.35 | $20.35 | 682,950 |
| 2025-04-15 | $20.76 | $21.18 | $20.70 | $20.84 | $20.84 | 1,017,300 |
| 2025-04-14 | $20.56 | $21.09 | $20.42 | $20.87 | $20.87 | 1,451,600 |
| 2025-04-11 | $19.81 | $20.74 | $19.81 | $20.47 | $20.47 | 1,333,150 |
| 2025-04-10 | $20.10 | $20.56 | $19.95 | $20.32 | $20.32 | 1,498,600 |
| 2025-04-09 | $18.57 | $19.97 | $17.72 | $19.97 | $19.97 | 2,087,200 |
| 2025-04-08 | $18.89 | $19.41 | $18.00 | $19.41 | $19.41 | 1,354,400 |
| 2025-04-07 | $20.26 | $20.58 | $17.52 | $18.89 | $18.89 | 3,018,460 |
| 2025-04-03 | $20.73 | $21.50 | $20.51 | $21.40 | $21.40 | 1,526,650 |
| 2025-04-02 | $20.63 | $21.24 | $20.63 | $20.80 | $20.80 | 817,590 |
| 2025-04-01 | $20.43 | $20.87 | $20.33 | $20.73 | $20.73 | 1,016,500 |
| 2025-03-31 | $20.90 | $20.90 | $19.88 | $20.36 | $20.36 | 2,258,880 |
| 2025-03-28 | $21.50 | $21.60 | $20.89 | $20.89 | $20.89 | 904,800 |
| 2025-03-27 | $21.89 | $21.89 | $21.20 | $21.51 | $21.51 | 891,300 |
| 2025-03-26 | $21.83 | $22.05 | $21.24 | $21.69 | $21.69 | 1,030,180 |
| 2025-03-25 | $22.22 | $22.35 | $21.40 | $21.46 | $21.46 | 1,328,760 |
| 2025-03-24 | $22.35 | $22.95 | $21.90 | $22.26 | $22.26 | 1,746,750 |
| 2025-03-21 | $22.47 | $22.88 | $22.22 | $22.35 | $22.35 | 1,236,700 |
| 2025-03-20 | $22.44 | $22.75 | $22.05 | $22.68 | $22.68 | 847,050 |
| 2025-03-19 | $22.71 | $22.80 | $22.35 | $22.55 | $22.55 | 766,100 |
| 2025-03-18 | $22.60 | $23.05 | $22.23 | $22.73 | $22.73 | 1,422,750 |
| 2025-03-17 | $22.79 | $22.79 | $22.00 | $22.60 | $22.60 | 651,150 |
| 2025-03-14 | $22.45 | $22.47 | $21.90 | $22.31 | $22.31 | 1,210,100 |
| 2025-03-13 | $22.99 | $22.99 | $22.25 | $22.45 | $22.45 | 876,100 |
| 2025-03-12 | $22.88 | $23.00 | $22.31 | $22.86 | $22.86 | 1,190,200 |
| 2025-03-11 | $22.65 | $22.79 | $22.28 | $22.73 | $22.73 | 1,415,270 |
| 2025-03-10 | $23.10 | $23.26 | $22.40 | $22.60 | $22.60 | 2,082,410 |
| 2025-03-07 | $22.88 | $23.59 | $22.77 | $23.03 | $23.03 | 2,480,330 |
| 2025-03-06 | $23.00 | $23.30 | $22.76 | $22.99 | $22.99 | 1,703,050 |
| 2025-03-05 | $23.00 | $23.36 | $22.60 | $23.02 | $23.02 | 2,009,840 |
| 2025-03-04 | $22.76 | $23.86 | $22.35 | $23.16 | $23.16 | 3,213,950 |
| 2025-03-03 | $21.62 | $23.89 | $21.62 | $22.76 | $22.76 | 4,825,540 |
| 2025-02-28 | $21.74 | $22.44 | $21.41 | $21.61 | $21.61 | 1,927,250 |
| 2025-02-27 | $20.94 | $21.80 | $20.90 | $21.74 | $21.74 | 2,126,720 |
| 2025-02-26 | $21.26 | $21.60 | $20.76 | $20.86 | $20.86 | 1,559,700 |
| 2025-02-25 | $21.02 | $21.27 | $20.75 | $21.03 | $21.03 | 1,286,390 |
| 2025-02-24 | $20.57 | $21.05 | $20.09 | $21.01 | $21.01 | 2,150,580 |
| 2025-02-20 | $20.58 | $20.88 | $20.42 | $20.83 | $20.83 | 1,175,850 |
| 2025-02-19 | $20.22 | $20.65 | $20.17 | $20.58 | $20.58 | 1,003,760 |
| 2025-02-18 | $20.50 | $20.80 | $20.17 | $20.22 | $20.22 | 1,141,350 |
| 2025-02-17 | $20.22 | $20.67 | $20.12 | $20.50 | $20.50 | 1,132,700 |
| 2025-02-14 | $20.20 | $20.49 | $20.10 | $20.20 | $20.20 | 961,980 |
| 2025-02-13 | $21.42 | $21.42 | $20.20 | $20.20 | $20.20 | 2,080,100 |
| 2025-02-12 | $21.26 | $21.88 | $20.80 | $21.26 | $21.26 | 1,533,600 |
| 2025-02-11 | $21.34 | $21.40 | $20.89 | $21.26 | $21.26 | 1,554,200 |
| 2025-02-10 | $21.48 | $21.75 | $21.20 | $21.36 | $21.36 | 1,397,780 |
| 2025-02-07 | $21.55 | $21.93 | $21.40 | $21.46 | $21.46 | 1,947,070 |
| 2025-02-06 | $21.60 | $21.65 | $21.14 | $21.65 | $21.65 | 1,574,000 |
| 2025-02-05 | $21.29 | $21.83 | $21.11 | $21.60 | $21.60 | 1,508,450 |
| 2025-01-27 | $20.94 | $21.40 | $20.64 | $21.30 | $21.30 | 1,782,000 |
| 2025-01-24 | $21.39 | $21.56 | $20.70 | $20.75 | $20.75 | 2,305,400 |
| 2025-01-23 | $21.17 | $22.35 | $21.00 | $21.37 | $21.37 | 3,643,310 |
| 2025-01-22 | $20.93 | $21.07 | $20.56 | $20.84 | $20.84 | 916,100 |
| 2025-01-21 | $21.32 | $21.33 | $20.70 | $20.95 | $20.95 | 1,549,230 |
| 2025-01-20 | $21.00 | $21.49 | $20.99 | $21.18 | $21.18 | 1,756,480 |
| 2025-01-17 | $20.47 | $21.17 | $20.29 | $21.14 | $21.14 | 1,577,900 |
| 2025-01-16 | $20.99 | $21.39 | $20.52 | $20.60 | $20.60 | 1,881,850 |
| 2025-01-15 | $21.98 | $21.98 | $20.78 | $21.10 | $21.10 | 3,065,540 |
| 2025-01-14 | $21.70 | $22.43 | $21.50 | $22.00 | $22.00 | 4,458,550 |
| 2025-01-13 | $22.10 | $22.43 | $21.18 | $21.70 | $21.70 | 4,530,930 |
| 2025-01-09 | $20.55 | $20.87 | $20.35 | $20.35 | $20.35 | 1,331,500 |
| 2025-01-08 | $20.30 | $20.85 | $19.71 | $20.77 | $20.77 | 1,759,320 |
| 2025-01-07 | $19.83 | $20.50 | $19.61 | $20.49 | $20.49 | 1,282,310 |
| 2025-01-06 | $20.20 | $20.20 | $19.56 | $20.02 | $20.02 | 1,217,490 |
| 2025-01-03 | $20.45 | $20.60 | $19.70 | $20.51 | $20.51 | 1,348,000 |
| 2025-01-02 | $20.89 | $20.95 | $19.86 | $20.48 | $20.48 | 1,705,140 |
| 2024-12-31 | $20.87 | $21.69 | $20.75 | $20.87 | $20.87 | 1,448,150 |
| 2024-12-30 | $21.00 | $21.24 | $20.68 | $20.89 | $20.89 | 984,300 |
| 2024-12-27 | $20.18 | $21.31 | $20.00 | $21.14 | $21.14 | 2,445,570 |
| 2024-12-26 | $19.84 | $20.72 | $19.84 | $20.22 | $20.22 | 1,804,360 |
| 2024-12-25 | $20.19 | $20.43 | $19.40 | $19.85 | $19.85 | 1,629,050 |
| 2024-12-24 | $20.51 | $20.68 | $20.00 | $20.21 | $20.21 | 1,664,950 |
| 2024-12-23 | $21.17 | $21.35 | $20.02 | $20.70 | $20.70 | 2,351,050 |
| 2024-12-20 | $21.29 | $21.30 | $20.49 | $21.25 | $21.25 | 2,573,630 |
| 2024-12-19 | $19.84 | $21.44 | $19.71 | $21.30 | $21.30 | 2,487,600 |
| 2024-12-18 | $19.98 | $20.20 | $19.63 | $20.00 | $20.00 | 1,264,070 |
| 2024-12-17 | $20.31 | $20.55 | $19.92 | $20.01 | $20.01 | 1,492,120 |
| 2024-12-16 | $21.01 | $21.08 | $20.51 | $20.51 | $20.51 | 1,076,400 |
| 2024-12-13 | $20.99 | $21.50 | $20.81 | $21.12 | $21.12 | 1,500,910 |
| 2024-12-12 | $21.60 | $21.60 | $20.70 | $21.36 | $21.36 | 1,920,600 |
| 2024-12-11 | $21.71 | $21.91 | $21.38 | $21.56 | $21.56 | 1,204,600 |
| 2024-12-10 | $22.00 | $22.42 | $21.22 | $21.90 | $21.90 | 1,347,150 |
| 2024-12-09 | $21.18 | $21.45 | $20.91 | $21.30 | $21.30 | 1,050,600 |
| 2024-12-06 | $21.24 | $21.30 | $20.62 | $21.30 | $21.30 | 1,204,400 |
| 2024-12-05 | $20.96 | $21.30 | $20.60 | $21.12 | $21.12 | 686,950 |
| 2024-12-04 | $21.50 | $21.98 | $20.80 | $21.06 | $21.06 | 1,427,280 |
| 2024-12-03 | $21.01 | $21.68 | $20.97 | $21.47 | $21.47 | 1,357,900 |
| 2024-12-02 | $20.80 | $21.13 | $20.63 | $21.05 | $21.05 | 1,615,970 |
| 2024-11-29 | $20.83 | $21.60 | $20.61 | $20.88 | $20.88 | 1,529,150 |
| 2024-11-28 | $21.00 | $21.18 | $20.58 | $20.86 | $20.86 | 1,035,850 |
| 2024-11-27 | $20.58 | $21.04 | $20.01 | $21.00 | $21.00 | 1,091,000 |
| 2024-11-26 | $20.80 | $21.15 | $20.20 | $20.56 | $20.56 | 1,135,210 |
| 2024-11-25 | $20.80 | $21.00 | $20.19 | $20.75 | $20.75 | 1,323,100 |
| 2024-11-22 | $21.40 | $22.17 | $20.70 | $20.85 | $20.85 | 2,227,300 |
| 2024-11-21 | $21.50 | $21.79 | $21.14 | $21.41 | $21.41 | 1,261,550 |
| 2024-11-20 | $21.58 | $21.58 | $21.02 | $21.43 | $21.43 | 1,534,340 |
| 2024-11-19 | $20.50 | $21.67 | $20.14 | $21.63 | $21.63 | 1,771,450 |
| 2024-11-18 | $21.48 | $21.48 | $19.91 | $20.50 | $20.50 | 2,325,450 |
| 2024-11-15 | $22.58 | $22.58 | $21.22 | $21.48 | $21.48 | 1,732,450 |
| 2024-11-14 | $22.50 | $22.97 | $22.22 | $22.42 | $22.42 | 1,568,900 |
| 2024-11-13 | $22.75 | $22.81 | $21.41 | $22.75 | $22.75 | 2,619,300 |
| 2024-11-12 | $23.04 | $24.48 | $22.06 | $22.46 | $22.46 | 5,111,500 |
| 2024-11-11 | $22.54 | $22.70 | $21.09 | $22.59 | $22.59 | 2,530,900 |
| 2024-11-08 | $22.01 | $23.50 | $22.01 | $22.54 | $22.54 | 2,879,320 |
| 2024-11-07 | $21.36 | $22.08 | $21.24 | $22.00 | $22.00 | 1,425,400 |
| 2024-11-06 | $21.80 | $22.24 | $21.03 | $21.67 | $21.67 | 2,458,090 |
| 2024-11-05 | $20.78 | $22.15 | $20.01 | $21.60 | $21.60 | 3,043,720 |
| 2024-11-04 | $21.20 | $21.46 | $20.60 | $20.78 | $20.78 | 2,395,730 |
| 2024-11-01 | $22.00 | $22.43 | $20.60 | $21.09 | $21.09 | 4,837,210 |
| 2024-10-31 | $20.60 | $22.49 | $20.40 | $22.32 | $22.32 | 4,541,230 |
| 2024-10-30 | $20.00 | $21.37 | $20.00 | $20.75 | $20.75 | 4,142,410 |
| 2024-10-29 | $20.66 | $20.75 | $19.44 | $20.25 | $20.25 | 5,257,380 |
| 2024-10-28 | $18.21 | $20.97 | $18.17 | $20.33 | $20.33 | 7,944,350 |
| 2024-10-25 | $17.51 | $18.30 | $17.22 | $18.12 | $18.12 | 3,433,520 |
| 2024-10-24 | $16.79 | $17.90 | $16.46 | $17.51 | $17.51 | 3,538,750 |
| 2024-10-23 | $16.99 | $17.10 | $16.65 | $16.81 | $16.81 | 2,664,170 |
| 2024-10-22 | $15.79 | $17.25 | $15.58 | $16.93 | $16.93 | 5,061,020 |
| 2024-10-21 | $16.13 | $16.13 | $15.38 | $15.87 | $15.87 | 2,325,050 |
| 2024-10-18 | $15.38 | $16.20 | $15.38 | $16.00 | $16.00 | 2,686,250 |
| 2024-10-17 | $15.05 | $15.95 | $15.05 | $15.56 | $15.56 | 2,419,040 |
| 2024-10-16 | $14.75 | $15.10 | $14.49 | $15.08 | $15.08 | 2,572,750 |
| 2024-10-15 | $14.78 | $15.37 | $14.56 | $14.84 | $14.84 | 2,128,900 |
| 2024-10-14 | $14.75 | $14.92 | $14.35 | $14.77 | $14.77 | 1,697,250 |
| 2024-10-11 | $15.37 | $15.57 | $14.00 | $14.70 | $14.70 | 2,290,470 |
| 2024-10-10 | $15.00 | $15.97 | $15.00 | $15.43 | $15.43 | 2,434,800 |
| 2024-10-09 | $16.00 | $16.20 | $14.69 | $15.42 | $15.42 | 4,066,700 |
| 2024-10-08 | $18.71 | $18.71 | $15.36 | $16.78 | $16.78 | 6,418,970 |
| 2024-09-30 | $14.12 | $16.33 | $14.10 | $15.92 | $15.92 | 5,426,100 |
| 2024-09-27 | $13.38 | $14.15 | $13.38 | $14.00 | $14.00 | 1,871,900 |
| 2024-09-26 | $13.16 | $13.34 | $12.94 | $13.34 | $13.34 | 1,084,450 |
| 2024-09-25 | $13.13 | $13.65 | $13.03 | $13.12 | $13.12 | 1,299,000 |
| 2024-09-24 | $12.43 | $13.00 | $12.43 | $12.92 | $12.92 | 1,120,540 |
| 2024-09-23 | $12.30 | $12.45 | $12.22 | $12.36 | $12.36 | 592,050 |
| 2024-09-20 | $12.33 | $12.35 | $12.19 | $12.35 | $12.35 | 448,700 |
| 2024-09-19 | $12.28 | $12.41 | $12.16 | $12.41 | $12.41 | 625,210 |
| 2024-09-18 | $12.34 | $12.36 | $12.04 | $12.33 | $12.33 | 693,350 |
| 2024-09-13 | $12.44 | $12.58 | $12.22 | $12.45 | $12.45 | 695,200 |
| 2024-09-12 | $12.43 | $12.59 | $12.34 | $12.58 | $12.58 | 398,500 |
| 2024-09-11 | $12.42 | $12.49 | $12.24 | $12.45 | $12.45 | 458,550 |
| 2024-09-10 | $12.50 | $12.54 | $12.25 | $12.42 | $12.42 | 602,770 |
| 2024-09-09 | $12.42 | $12.53 | $12.16 | $12.44 | $12.44 | 380,880 |
| 2024-09-06 | $12.55 | $12.57 | $12.21 | $12.47 | $12.47 | 591,450 |
| 2024-09-05 | $12.70 | $12.72 | $12.15 | $12.55 | $12.55 | 726,000 |
| 2024-09-04 | $12.51 | $12.93 | $12.31 | $12.63 | $12.63 | 760,160 |
| 2024-09-03 | $12.66 | $12.66 | $12.30 | $12.51 | $12.51 | 491,650 |
| 2024-09-02 | $12.81 | $12.88 | $12.53 | $12.57 | $12.57 | 554,700 |
| 2024-08-30 | $12.35 | $12.82 | $12.27 | $12.79 | $12.79 | 865,200 |
| 2024-08-29 | $12.20 | $12.41 | $12.09 | $12.32 | $12.32 | 491,000 |
| 2024-08-28 | $11.99 | $12.26 | $11.81 | $12.18 | $12.18 | 578,500 |
| 2024-08-27 | $12.10 | $12.22 | $11.91 | $12.00 | $12.00 | 309,950 |
| 2024-08-26 | $11.93 | $12.30 | $11.88 | $12.19 | $12.19 | 728,430 |
| 2024-08-23 | $12.05 | $12.05 | $11.87 | $11.96 | $11.96 | 512,700 |
| 2024-08-22 | $12.31 | $12.31 | $12.02 | $12.03 | $12.03 | 369,200 |
| 2024-08-21 | $12.00 | $12.28 | $11.88 | $12.26 | $12.26 | 522,380 |
| 2024-08-20 | $11.99 | $12.03 | $11.87 | $11.94 | $11.94 | 503,380 |
| 2024-08-19 | $12.42 | $12.42 | $11.90 | $12.03 | $12.03 | 747,400 |
| 2024-08-16 | $12.42 | $12.45 | $12.30 | $12.30 | $12.30 | 450,500 |
| 2024-08-15 | $12.09 | $12.46 | $11.96 | $12.35 | $12.35 | 946,800 |
| 2024-08-14 | $12.16 | $12.23 | $11.80 | $12.08 | $12.08 | 360,000 |
| 2024-08-13 | $12.07 | $12.19 | $11.97 | $12.15 | $12.15 | 212,600 |
| 2024-08-12 | $12.12 | $12.19 | $12.00 | $12.09 | $12.09 | 505,500 |
| 2024-08-09 | $12.25 | $12.41 | $12.14 | $12.14 | $12.14 | 389,750 |
| 2024-08-08 | $12.24 | $12.51 | $12.18 | $12.24 | $12.24 | 450,500 |
| 2024-08-07 | $12.29 | $12.49 | $12.27 | $12.37 | $12.37 | 281,840 |
| 2024-08-06 | $12.37 | $12.64 | $12.22 | $12.40 | $12.40 | 489,900 |
| 2024-08-05 | $12.38 | $12.76 | $12.17 | $12.36 | $12.36 | 824,100 |
| 2024-08-02 | $12.70 | $12.87 | $12.56 | $12.56 | $12.56 | 357,350 |
| 2024-08-01 | $12.74 | $12.98 | $12.73 | $12.78 | $12.78 | 538,200 |
| 2024-07-31 | $12.40 | $12.74 | $12.30 | $12.74 | $12.74 | 553,500 |
| 2024-07-30 | $12.47 | $12.53 | $12.25 | $12.34 | $12.34 | 430,100 |
| 2024-07-29 | $12.71 | $12.73 | $12.42 | $12.49 | $12.49 | 570,200 |
| 2024-07-26 | $12.58 | $12.97 | $12.55 | $12.70 | $12.70 | 785,850 |
| 2024-07-25 | $12.41 | $12.79 | $12.36 | $12.53 | $12.53 | 513,230 |
| 2024-07-24 | $12.66 | $12.83 | $12.43 | $12.45 | $12.45 | 485,880 |
| 2024-07-23 | $12.98 | $13.02 | $12.68 | $12.71 | $12.71 | 736,400 |
| 2024-07-22 | $12.28 | $13.20 | $12.25 | $13.00 | $13.00 | 1,925,880 |
| 2024-07-19 | $11.71 | $12.32 | $11.71 | $12.13 | $12.13 | 928,750 |
| 2024-07-18 | $11.94 | $11.94 | $11.60 | $11.86 | $11.86 | 846,180 |
| 2024-07-17 | $12.36 | $12.36 | $11.85 | $12.01 | $12.01 | 599,400 |
| 2024-07-16 | $12.57 | $12.57 | $12.01 | $12.18 | $12.18 | 1,381,000 |
| 2024-07-15 | $12.76 | $12.76 | $12.43 | $12.50 | $12.50 | 623,600 |
| 2024-07-12 | $12.67 | $12.75 | $12.55 | $12.70 | $12.70 | 645,800 |
| 2024-07-11 | $12.86 | $12.86 | $12.60 | $12.70 | $12.70 | 1,027,100 |
| 2024-07-10 | $12.85 | $12.93 | $12.53 | $12.69 | $12.69 | 854,200 |
| 2024-07-09 | $12.90 | $12.94 | $12.69 | $12.79 | $12.79 | 706,150 |
| 2024-07-08 | $13.13 | $13.13 | $12.83 | $12.92 | $12.92 | 609,650 |
| 2024-07-05 | $13.18 | $13.21 | $12.80 | $13.12 | $13.12 | 688,600 |
| 2024-07-04 | $13.13 | $13.23 | $12.95 | $12.97 | $12.97 | 620,900 |
| 2024-07-03 | $13.19 | $13.19 | $12.86 | $13.12 | $13.12 | 605,400 |
| 2024-07-02 | $13.14 | $13.30 | $13.00 | $13.11 | $13.11 | 642,200 |
| 2024-07-01 | $13.19 | $13.32 | $12.90 | $13.13 | $13.13 | 1,146,600 |
| 2024-06-28 | $13.44 | $13.45 | $13.24 | $13.29 | $13.29 | 708,350 |
| 2024-06-27 | $13.34 | $13.49 | $13.23 | $13.34 | $13.34 | 536,000 |
| 2024-06-26 | $13.15 | $13.32 | $13.00 | $13.29 | $13.29 | 492,250 |
| 2024-06-25 | $13.41 | $13.41 | $13.05 | $13.13 | $13.13 | 557,700 |
| 2024-06-24 | $13.34 | $13.40 | $12.98 | $13.29 | $13.29 | 1,067,050 |
| 2024-06-21 | $13.49 | $13.49 | $13.08 | $13.34 | $13.34 | 459,680 |
| 2024-06-20 | $13.56 | $13.78 | $13.25 | $13.32 | $13.32 | 841,980 |
| 2024-06-19 | $13.56 | $13.66 | $13.37 | $13.50 | $13.50 | 946,830 |
| 2024-06-18 | $13.66 | $13.69 | $13.41 | $13.57 | $13.57 | 1,827,800 |
| 2024-06-17 | $13.92 | $14.18 | $13.50 | $13.56 | $13.56 | 2,612,950 |
| 2024-06-14 | $14.02 | $14.02 | $13.70 | $13.97 | $13.97 | 638,300 |
| 2024-06-13 | $14.33 | $14.33 | $13.80 | $13.90 | $13.90 | 770,000 |
| 2024-06-12 | $13.81 | $14.64 | $13.74 | $14.12 | $14.12 | 1,700,990 |
| 2024-06-11 | $13.88 | $13.88 | $13.55 | $13.78 | $13.78 | 641,290 |
| 2024-06-07 | $13.58 | $13.99 | $13.49 | $13.88 | $13.88 | 777,630 |
| 2024-06-06 | $13.80 | $13.87 | $13.31 | $13.34 | $13.34 | 1,336,950 |
| 2024-06-05 | $13.80 | $13.98 | $13.71 | $13.73 | $13.73 | 1,041,050 |
| 2024-06-04 | $14.24 | $14.24 | $13.78 | $13.99 | $13.99 | 1,524,400 |
| 2024-06-03 | $14.40 | $14.46 | $14.11 | $14.23 | $14.23 | 904,750 |
| 2024-05-31 | $14.22 | $14.47 | $14.03 | $14.38 | $14.38 | 1,083,750 |
| 2024-05-30 | $14.69 | $14.69 | $14.21 | $14.31 | $14.31 | 1,398,930 |
| 2024-05-29 | $14.62 | $14.76 | $14.42 | $14.70 | $14.70 | 1,406,680 |
| 2024-05-28 | $14.80 | $14.80 | $14.41 | $14.56 | $14.56 | 2,179,480 |
| 2024-05-27 | $15.25 | $15.64 | $14.73 | $15.04 | $15.04 | 4,685,520 |
| 2024-05-24 | $14.41 | $15.68 | $14.11 | $15.25 | $15.25 | 4,991,040 |
| 2024-05-23 | $14.03 | $14.72 | $13.97 | $14.45 | $14.45 | 2,530,080 |
| 2024-05-22 | $14.10 | $14.18 | $13.92 | $14.02 | $14.02 | 1,326,100 |
| 2024-05-21 | $14.10 | $14.28 | $14.01 | $14.08 | $14.08 | 1,074,880 |
| 2024-05-20 | $14.27 | $14.46 | $14.21 | $14.28 | $14.28 | 959,900 |
| 2024-05-17 | $14.05 | $14.38 | $14.05 | $14.26 | $14.26 | 933,330 |
| 2024-05-16 | $14.14 | $14.35 | $14.08 | $14.14 | $14.14 | 755,700 |
| 2024-05-15 | $14.19 | $14.41 | $14.01 | $14.13 | $14.13 | 911,050 |
| 2024-05-14 | $13.80 | $14.39 | $13.80 | $14.21 | $14.21 | 1,033,800 |
| 2024-05-13 | $14.22 | $14.37 | $13.89 | $14.02 | $14.02 | 1,420,250 |
| 2024-05-10 | $14.66 | $14.70 | $14.21 | $14.37 | $14.37 | 1,361,700 |
| 2024-05-09 | $14.05 | $14.78 | $14.05 | $14.66 | $14.66 | 1,578,500 |
| 2024-05-08 | $14.49 | $14.49 | $14.13 | $14.14 | $14.14 | 932,300 |
| 2024-05-07 | $14.24 | $14.48 | $14.10 | $14.33 | $14.33 | 1,613,500 |
| 2024-05-06 | $13.86 | $14.43 | $13.84 | $14.25 | $14.25 | 2,792,930 |
| 2024-04-30 | $13.81 | $13.88 | $13.52 | $13.70 | $13.70 | 1,525,630 |
| 2024-04-29 | $13.70 | $13.97 | $13.28 | $13.80 | $13.80 | 2,606,770 |
| 2024-04-26 | $13.76 | $13.96 | $13.53 | $13.71 | $13.71 | 2,021,950 |
| 2024-04-25 | $13.71 | $14.37 | $13.70 | $13.79 | $13.79 | 3,572,150 |
| 2024-04-24 | $13.13 | $13.81 | $12.94 | $13.77 | $13.77 | 3,440,900 |
| 2024-04-23 | $12.85 | $13.30 | $12.85 | $13.16 | $13.16 | 2,870,000 |
| 2024-04-22 | $13.03 | $13.03 | $12.30 | $12.85 | $12.85 | 1,703,300 |
| 2024-04-19 | $12.75 | $13.16 | $12.54 | $12.77 | $12.77 | 1,688,900 |
| 2024-04-18 | $13.15 | $13.19 | $12.40 | $12.70 | $12.70 | 2,069,250 |
| 2024-04-17 | $13.48 | $13.48 | $12.85 | $12.90 | $12.90 | 3,430,390 |
| 2024-04-16 | $13.55 | $13.55 | $12.74 | $12.85 | $12.85 | 2,587,250 |
| 2024-04-15 | $13.70 | $13.93 | $13.23 | $13.40 | $13.40 | 2,653,700 |
| 2024-04-12 | $14.05 | $14.67 | $13.87 | $14.00 | $14.00 | 2,512,950 |
| 2024-04-11 | $13.98 | $14.29 | $13.85 | $14.05 | $14.05 | 870,150 |
| 2024-04-10 | $14.30 | $14.30 | $13.87 | $14.00 | $14.00 | 1,271,150 |
| 2024-04-09 | $14.49 | $14.49 | $14.06 | $14.29 | $14.29 | 1,069,300 |
| 2024-04-08 | $14.87 | $14.87 | $14.13 | $14.15 | $14.15 | 1,339,600 |
| 2024-04-03 | $15.05 | $15.05 | $14.66 | $14.84 | $14.84 | 1,336,400 |
| 2024-04-02 | $14.56 | $15.30 | $14.56 | $15.05 | $15.05 | 2,439,600 |
| 2024-04-01 | $14.08 | $14.67 | $13.96 | $14.58 | $14.58 | 1,886,450 |
| 2024-03-29 | $13.90 | $14.20 | $13.90 | $13.96 | $13.96 | 1,631,900 |
| 2024-03-28 | $13.76 | $14.17 | $13.76 | $13.89 | $13.89 | 1,921,250 |
| 2024-03-27 | $14.30 | $14.40 | $13.70 | $13.75 | $13.75 | 1,580,650 |
| 2024-03-26 | $14.86 | $14.91 | $13.99 | $14.22 | $14.22 | 2,447,300 |
| 2024-03-25 | $15.25 | $15.39 | $14.81 | $14.81 | $14.81 | 1,812,600 |
| 2024-03-22 | $15.44 | $15.68 | $14.92 | $15.25 | $15.25 | 2,517,250 |
| 2024-03-21 | $15.22 | $15.74 | $15.10 | $15.47 | $15.47 | 2,676,900 |
| 2024-03-20 | $14.62 | $15.13 | $14.61 | $15.10 | $15.10 | 1,599,830 |
| 2024-03-19 | $14.84 | $14.91 | $14.65 | $14.71 | $14.71 | 1,192,330 |
| 2024-03-18 | $14.39 | $14.90 | $14.32 | $14.79 | $14.79 | 2,029,690 |
| 2024-03-15 | $14.25 | $14.47 | $14.02 | $14.31 | $14.31 | 1,613,450 |
| 2024-03-14 | $14.12 | $14.44 | $13.86 | $14.37 | $14.37 | 2,724,430 |
| 2024-03-13 | $13.83 | $14.37 | $13.77 | $13.95 | $13.95 | 2,580,600 |
| 2024-03-12 | $13.41 | $14.19 | $13.00 | $13.88 | $13.88 | 4,161,150 |
| 2024-03-11 | $12.56 | $14.48 | $12.55 | $13.41 | $13.41 | 5,457,910 |
| 2024-03-08 | $12.20 | $12.59 | $12.20 | $12.37 | $12.37 | 1,157,350 |
| 2024-03-07 | $12.60 | $12.80 | $12.25 | $12.28 | $12.28 | 1,723,210 |
| 2024-03-06 | $12.73 | $12.88 | $12.42 | $12.60 | $12.60 | 2,383,180 |
| 2024-03-05 | $11.97 | $13.58 | $11.96 | $12.90 | $12.90 | 3,283,630 |
| 2024-03-04 | $12.34 | $12.37 | $11.85 | $12.01 | $12.01 | 1,650,500 |
| 2024-03-01 | $11.80 | $12.56 | $11.79 | $12.33 | $12.33 | 2,203,800 |
| 2024-02-29 | $11.37 | $11.90 | $11.31 | $11.78 | $11.78 | 1,845,600 |
| 2024-02-28 | $12.73 | $13.15 | $11.52 | $11.52 | $11.52 | 3,369,800 |
| 2024-02-27 | $12.15 | $12.73 | $12.15 | $12.67 | $12.67 | 1,662,690 |
| 2024-02-26 | $11.94 | $12.45 | $11.86 | $12.21 | $12.21 | 2,498,480 |
| 2024-02-23 | $11.51 | $11.96 | $11.47 | $11.88 | $11.88 | 1,443,980 |
| 2024-02-22 | $11.52 | $11.55 | $11.14 | $11.51 | $11.51 | 993,710 |
| 2024-02-21 | $11.04 | $11.72 | $10.91 | $11.29 | $11.29 | 1,566,830 |
| 2024-02-20 | $10.79 | $11.16 | $10.40 | $11.07 | $11.07 | 1,525,400 |
| 2024-02-19 | $10.47 | $10.99 | $10.35 | $10.78 | $10.78 | 2,421,630 |
| 2024-02-08 | $9.29 | $10.32 | $8.90 | $10.22 | $10.22 | 3,076,690 |
| 2024-02-07 | $10.20 | $10.21 | $9.13 | $9.28 | $9.28 | 3,567,760 |
| 2024-02-06 | $9.36 | $10.29 | $9.03 | $9.91 | $9.91 | 3,922,890 |
| 2024-02-05 | $11.10 | $11.45 | $8.92 | $10.05 | $10.05 | 5,087,140 |
| 2024-02-02 | $11.82 | $12.06 | $10.72 | $11.12 | $11.12 | 2,359,220 |
| 2024-02-01 | $12.35 | $12.35 | $11.50 | $11.83 | $11.83 | 1,865,720 |
| 2024-01-31 | $13.10 | $13.10 | $12.17 | $12.31 | $12.31 | 2,380,650 |
| 2024-01-30 | $13.53 | $13.53 | $12.89 | $13.05 | $13.05 | 1,719,450 |
| 2024-01-29 | $13.91 | $13.98 | $13.33 | $13.49 | $13.49 | 2,556,100 |
| 2024-01-26 | $13.75 | $14.35 | $13.62 | $13.91 | $13.91 | 3,157,170 |
| 2024-01-25 | $13.74 | $14.03 | $13.58 | $13.71 | $13.71 | 3,092,070 |
| 2024-01-24 | $13.51 | $13.79 | $13.15 | $13.74 | $13.74 | 1,319,100 |
| 2024-01-23 | $13.49 | $13.86 | $13.23 | $13.51 | $13.51 | 1,674,950 |
| 2024-01-22 | $14.50 | $14.56 | $13.08 | $13.51 | $13.51 | 2,013,800 |
| 2024-01-19 | $14.66 | $14.67 | $14.27 | $14.30 | $14.30 | 1,137,560 |
| 2024-01-18 | $14.71 | $14.73 | $14.14 | $14.66 | $14.66 | 2,158,350 |
| 2024-01-17 | $14.87 | $15.01 | $14.60 | $14.66 | $14.66 | 1,018,800 |
| 2024-01-16 | $15.09 | $15.11 | $14.71 | $14.93 | $14.93 | 1,134,400 |
| 2024-01-15 | $15.15 | $15.30 | $14.90 | $15.05 | $15.05 | 879,660 |
| 2024-01-12 | $15.06 | $15.55 | $15.06 | $15.14 | $15.14 | 1,667,600 |
| 2024-01-11 | $14.89 | $15.15 | $14.88 | $15.10 | $15.10 | 1,272,930 |
| 2024-01-10 | $15.22 | $15.29 | $14.88 | $15.02 | $15.02 | 1,592,220 |
| 2024-01-09 | $15.23 | $15.51 | $15.16 | $15.23 | $15.23 | 1,100,580 |
| 2024-01-08 | $15.47 | $15.47 | $15.03 | $15.10 | $15.10 | 1,125,780 |
| 2024-01-05 | $15.74 | $15.74 | $15.30 | $15.45 | $15.45 | 1,604,810 |
| 2024-01-04 | $15.72 | $15.83 | $15.50 | $15.55 | $15.55 | 1,573,340 |
| 2024-01-03 | $15.81 | $15.82 | $15.50 | $15.63 | $15.63 | 1,838,650 |
| 2024-01-02 | $15.72 | $16.10 | $15.72 | $15.76 | $15.76 | 1,726,300 |
| 2024-01-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2023-12-29 | $15.49 | $15.64 | $15.34 | $15.59 | $15.59 | 1,425,700 |
| 2023-12-28 | $15.45 | $15.67 | $15.31 | $15.39 | $15.39 | 1,282,800 |
| 2023-12-27 | $15.24 | $15.57 | $15.24 | $15.47 | $15.47 | 1,208,050 |
| 2023-12-26 | $15.70 | $15.73 | $15.21 | $15.26 | $15.26 | 1,733,700 |
| 2023-12-25 | $15.86 | $15.90 | $15.53 | $15.66 | $15.66 | 1,197,300 |
| 2023-12-22 | $16.05 | $16.19 | $15.68 | $15.73 | $15.73 | 1,655,200 |
| 2023-12-21 | $15.99 | $16.03 | $15.62 | $15.96 | $15.96 | 2,507,350 |
| 2023-12-20 | $16.19 | $16.44 | $15.92 | $15.98 | $15.98 | 2,526,520 |
| 2023-12-19 | $16.20 | $16.39 | $16.06 | $16.12 | $16.12 | 2,071,650 |
| 2023-12-18 | $16.74 | $16.97 | $16.18 | $16.29 | $16.29 | 4,371,400 |
| 2023-12-15 | $16.66 | $17.06 | $16.51 | $16.96 | $16.96 | 2,391,980 |
| 2023-12-14 | $16.64 | $17.08 | $16.53 | $16.61 | $16.61 | 1,196,200 |
| 2023-12-13 | $16.65 | $17.18 | $16.25 | $16.75 | $16.75 | 2,011,900 |
| 2023-12-12 | $16.24 | $16.46 | $16.05 | $16.41 | $16.41 | 1,044,540 |
| 2023-12-11 | $16.26 | $16.54 | $16.01 | $16.22 | $16.22 | 1,779,560 |
| 2023-12-08 | $16.65 | $16.69 | $16.22 | $16.22 | $16.22 | 1,808,600 |
| 2023-12-07 | $16.50 | $16.77 | $16.40 | $16.52 | $16.52 | 1,689,700 |
| 2023-12-06 | $16.88 | $17.17 | $16.28 | $16.56 | $16.56 | 1,750,240 |
| 2023-12-05 | $16.81 | $16.86 | $16.42 | $16.42 | $16.42 | 1,649,450 |
| 2023-12-04 | $16.93 | $17.14 | $16.71 | $16.81 | $16.81 | 2,429,750 |
| 2023-12-01 | $16.67 | $17.03 | $16.52 | $16.88 | $16.88 | 2,593,550 |
| 2023-11-30 | $16.56 | $16.80 | $16.28 | $16.65 | $16.65 | 2,441,060 |
| 2023-11-29 | $16.60 | $16.93 | $16.40 | $16.56 | $16.56 | 2,243,500 |
| 2023-11-28 | $15.87 | $16.70 | $15.72 | $16.60 | $16.60 | 4,668,250 |
| 2023-11-27 | $15.66 | $16.11 | $15.62 | $15.86 | $15.86 | 3,073,100 |
| 2023-11-24 | $15.99 | $16.17 | $15.54 | $15.79 | $15.79 | 1,862,700 |
| 2023-11-23 | $15.78 | $16.22 | $15.67 | $15.91 | $15.91 | 1,906,090 |
| 2023-11-22 | $15.96 | $16.21 | $15.65 | $15.86 | $15.86 | 2,348,370 |
| 2023-11-21 | $16.52 | $16.52 | $15.90 | $15.96 | $15.96 | 2,408,400 |
| 2023-11-20 | $16.71 | $16.92 | $16.17 | $16.47 | $16.47 | 3,199,180 |
| 2023-11-17 | $16.58 | $16.81 | $16.50 | $16.73 | $16.73 | 1,290,600 |
| 2023-11-16 | $16.81 | $16.95 | $16.53 | $16.57 | $16.57 | 1,471,240 |
| 2023-11-15 | $17.12 | $17.13 | $16.63 | $16.87 | $16.87 | 1,813,280 |
| 2023-11-14 | $16.39 | $17.26 | $16.33 | $16.80 | $16.80 | 3,396,750 |
| 2023-11-13 | $16.43 | $16.68 | $16.25 | $16.43 | $16.43 | 2,026,330 |
| 2023-11-10 | $16.38 | $16.49 | $15.97 | $16.33 | $16.33 | 2,613,780 |
| 2023-11-09 | $16.25 | $16.36 | $16.01 | $16.23 | $16.23 | 1,582,590 |
| 2023-11-08 | $16.27 | $16.44 | $16.03 | $16.29 | $16.29 | 2,027,650 |
| 2023-11-07 | $16.23 | $16.31 | $15.91 | $16.12 | $16.12 | 2,313,000 |
| 2023-11-06 | $15.64 | $16.44 | $15.58 | $16.23 | $16.23 | 3,022,630 |
| 2023-11-03 | $15.52 | $15.61 | $15.41 | $15.52 | $15.52 | 1,673,180 |
| 2023-11-02 | $15.98 | $16.10 | $15.50 | $15.51 | $15.51 | 2,069,020 |
| 2023-11-01 | $15.55 | $15.96 | $15.22 | $15.84 | $15.84 | 3,704,850 |
| 2023-10-31 | $14.30 | $15.72 | $14.23 | $15.57 | $15.57 | 5,077,030 |
| 2023-10-30 | $14.39 | $14.39 | $13.97 | $14.29 | $14.29 | 2,069,180 |
| 2023-10-27 | $14.25 | $14.48 | $13.95 | $14.27 | $14.27 | 1,838,000 |
| 2023-10-26 | $14.23 | $14.26 | $14.01 | $14.25 | $14.25 | 1,241,870 |
| 2023-10-25 | $14.30 | $14.44 | $14.01 | $14.17 | $14.17 | 1,551,040 |
| 2023-10-24 | $13.69 | $14.48 | $13.69 | $14.27 | $14.27 | 2,192,470 |
| 2023-10-23 | $14.11 | $14.12 | $13.56 | $13.64 | $13.64 | 1,607,910 |
| 2023-10-20 | $14.33 | $14.49 | $14.00 | $14.06 | $14.06 | 1,054,400 |
| 2023-10-19 | $14.08 | $14.70 | $14.04 | $14.25 | $14.25 | 1,609,850 |
| 2023-10-18 | $14.40 | $14.56 | $14.00 | $14.15 | $14.15 | 1,675,100 |
| 2023-10-17 | $14.46 | $14.60 | $14.18 | $14.47 | $14.47 | 810,750 |
| 2023-10-16 | $14.44 | $14.62 | $14.20 | $14.32 | $14.32 | 932,450 |
| 2023-10-13 | $14.63 | $14.70 | $14.35 | $14.53 | $14.53 | 878,450 |
| 2023-10-12 | $14.61 | $14.79 | $14.24 | $14.63 | $14.63 | 1,163,550 |
| 2023-10-11 | $14.44 | $14.60 | $14.21 | $14.60 | $14.60 | 1,545,050 |
| 2023-10-10 | $14.61 | $14.61 | $14.35 | $14.40 | $14.40 | 887,700 |
| 2023-10-09 | $14.46 | $14.75 | $14.40 | $14.60 | $14.60 | 1,340,900 |
| 2023-09-28 | $14.52 | $14.76 | $14.43 | $14.54 | $14.54 | 785,840 |
| 2023-09-27 | $14.79 | $14.79 | $14.45 | $14.49 | $14.49 | 1,023,630 |
| 2023-09-26 | $14.58 | $14.80 | $14.42 | $14.71 | $14.71 | 1,075,150 |
| 2023-09-25 | $14.49 | $14.71 | $14.42 | $14.58 | $14.58 | 1,346,700 |
| 2023-09-22 | $14.37 | $14.58 | $14.15 | $14.45 | $14.45 | 1,289,900 |
| 2023-09-21 | $14.72 | $14.85 | $14.28 | $14.34 | $14.34 | 1,788,480 |
| 2023-09-20 | $14.67 | $14.84 | $14.41 | $14.75 | $14.75 | 2,152,690 |
| 2023-09-19 | $14.59 | $14.75 | $14.29 | $14.60 | $14.60 | 1,971,700 |
| 2023-09-18 | $13.86 | $14.87 | $13.72 | $14.52 | $14.52 | 2,802,900 |
| 2023-09-15 | $13.92 | $14.01 | $13.77 | $13.83 | $13.83 | 722,250 |
| 2023-09-14 | $14.03 | $14.15 | $13.85 | $13.95 | $13.95 | 857,680 |
| 2023-09-13 | $14.21 | $14.23 | $13.93 | $14.03 | $14.03 | 1,226,600 |
| 2023-09-12 | $14.36 | $14.39 | $14.10 | $14.15 | $14.15 | 1,192,050 |
| 2023-09-11 | $14.59 | $14.63 | $14.11 | $14.29 | $14.29 | 2,383,440 |
| 2023-09-08 | $14.36 | $14.70 | $14.31 | $14.57 | $14.57 | 1,543,850 |
| 2023-09-07 | $14.15 | $14.41 | $14.02 | $14.24 | $14.24 | 1,914,200 |
| 2023-09-06 | $14.16 | $14.25 | $13.97 | $14.14 | $14.14 | 1,252,840 |
| 2023-09-05 | $13.86 | $14.15 | $13.84 | $14.05 | $14.05 | 1,271,660 |
| 2023-09-04 | $13.82 | $13.98 | $13.63 | $13.93 | $13.93 | 1,640,850 |
| 2023-09-01 | $14.32 | $14.32 | $13.50 | $13.76 | $13.76 | 1,799,940 |
| 2023-08-31 | $13.85 | $14.01 | $13.49 | $13.82 | $13.82 | 1,768,350 |
| 2023-08-30 | $13.34 | $13.86 | $13.32 | $13.59 | $13.59 | 1,724,500 |
| 2023-08-29 | $12.56 | $13.48 | $12.56 | $13.24 | $13.24 | 2,875,750 |
| 2023-08-28 | $13.60 | $13.60 | $12.58 | $12.66 | $12.66 | 2,521,050 |
| 2023-08-25 | $12.96 | $13.07 | $12.76 | $12.78 | $12.78 | 1,307,080 |
| 2023-08-24 | $13.22 | $13.86 | $12.95 | $12.99 | $12.99 | 1,907,630 |
| 2023-08-23 | $13.69 | $13.69 | $13.20 | $13.29 | $13.29 | 1,013,900 |
| 2023-08-22 | $13.49 | $13.95 | $13.31 | $13.58 | $13.58 | 1,638,950 |
| 2023-08-21 | $13.28 | $14.02 | $13.25 | $13.50 | $13.50 | 2,635,100 |
| 2023-08-18 | $13.50 | $13.59 | $13.17 | $13.29 | $13.29 | 2,281,300 |
| 2023-08-17 | $12.90 | $13.50 | $12.83 | $13.26 | $13.26 | 2,411,770 |
| 2023-08-16 | $13.40 | $14.00 | $12.83 | $12.87 | $12.87 | 2,457,400 |
| 2023-08-15 | $13.51 | $13.64 | $13.28 | $13.35 | $13.35 | 1,059,330 |
| 2023-08-14 | $13.83 | $13.85 | $13.19 | $13.49 | $13.49 | 3,277,040 |
| 2023-08-11 | $13.90 | $14.11 | $13.55 | $13.64 | $13.64 | 2,141,180 |
| 2023-08-10 | $14.09 | $14.09 | $13.81 | $13.86 | $13.86 | 1,595,140 |
| 2023-08-09 | $14.29 | $14.52 | $14.00 | $14.05 | $14.05 | 1,767,130 |
| 2023-08-08 | $14.37 | $14.55 | $14.30 | $14.36 | $14.36 | 896,350 |
| 2023-08-07 | $14.56 | $14.62 | $14.27 | $14.47 | $14.47 | 1,511,500 |
| 2023-08-04 | $14.84 | $14.94 | $14.42 | $14.53 | $14.53 | 2,659,960 |
| 2023-08-03 | $15.09 | $15.38 | $14.87 | $14.87 | $14.87 | 1,318,560 |
| 2023-08-02 | $14.98 | $15.10 | $14.85 | $15.01 | $15.01 | 1,122,350 |
| 2023-08-01 | $14.98 | $15.07 | $14.67 | $14.98 | $14.98 | 1,502,580 |
| 2023-07-31 | $14.99 | $15.08 | $14.81 | $14.88 | $14.88 | 1,679,420 |
| 2023-07-28 | $14.85 | $15.09 | $14.53 | $14.93 | $14.93 | 1,866,930 |
| 2023-07-27 | $15.00 | $15.02 | $14.65 | $14.71 | $14.71 | 2,021,400 |
| 2023-07-26 | $14.80 | $14.99 | $14.66 | $14.86 | $14.86 | 2,299,650 |
| 2023-07-25 | $15.05 | $15.21 | $14.72 | $14.94 | $14.94 | 2,202,000 |
| 2023-07-24 | $15.37 | $15.46 | $15.00 | $15.06 | $15.06 | 1,426,000 |
| 2023-07-21 | $15.16 | $15.40 | $15.03 | $15.20 | $15.20 | 2,166,830 |
| 2023-07-20 | $15.30 | $15.53 | $15.17 | $15.21 | $15.21 | 2,325,950 |
| 2023-07-19 | $16.00 | $16.00 | $15.33 | $15.40 | $15.40 | 2,990,930 |
| 2023-07-18 | $15.91 | $16.05 | $15.73 | $15.88 | $15.88 | 1,980,730 |
| 2023-07-17 | $16.10 | $16.17 | $15.77 | $15.91 | $15.91 | 3,072,450 |
| 2023-07-14 | $16.69 | $16.69 | $16.10 | $16.17 | $16.17 | 1,366,750 |
| 2023-07-13 | $16.17 | $16.55 | $16.14 | $16.28 | $16.28 | 1,837,330 |
| 2023-07-12 | $16.31 | $16.66 | $16.06 | $16.30 | $16.30 | 2,458,080 |
| 2023-07-11 | $16.20 | $16.58 | $15.94 | $16.29 | $16.29 | 2,638,300 |
| 2023-07-10 | $15.92 | $16.19 | $15.60 | $15.97 | $15.97 | 2,403,610 |
| 2023-07-07 | $16.22 | $16.27 | $15.73 | $15.92 | $15.92 | 2,700,600 |
| 2023-07-06 | $16.16 | $16.33 | $16.07 | $16.13 | $16.13 | 3,054,500 |
| 2023-07-05 | $16.12 | $16.35 | $15.83 | $16.22 | $16.22 | 3,972,560 |
| 2023-07-04 | $15.83 | $16.61 | $15.65 | $16.15 | $16.15 | 4,858,700 |
| 2023-07-03 | $15.01 | $16.48 | $15.01 | $15.96 | $15.96 | 8,065,790 |
| 2023-06-30 | $14.94 | $15.25 | $14.65 | $15.06 | $15.06 | 5,414,580 |
| 2023-06-29 | $13.84 | $15.50 | $13.79 | $15.17 | $15.17 | 11,192,770 |
| 2023-06-28 | $13.46 | $13.90 | $13.13 | $13.84 | $13.84 | 3,471,180 |
| 2023-06-27 | $13.03 | $13.61 | $13.03 | $13.48 | $13.48 | 1,958,300 |
| 2023-06-26 | $13.30 | $13.30 | $13.00 | $13.03 | $13.03 | 1,328,600 |
| 2023-06-21 | $13.41 | $13.48 | $12.96 | $13.21 | $13.21 | 2,456,640 |
| 2023-06-20 | $13.36 | $13.51 | $13.19 | $13.20 | $13.20 | 2,273,120 |
| 2023-06-19 | $13.71 | $13.76 | $13.30 | $13.51 | $13.51 | 1,905,100 |
| 2023-06-16 | $13.86 | $13.95 | $13.62 | $13.62 | $13.62 | 1,681,430 |
| 2023-06-15 | $13.80 | $14.04 | $13.52 | $13.79 | $13.79 | 3,798,250 |
| 2023-06-14 | $13.45 | $13.74 | $13.35 | $13.67 | $13.67 | 3,479,100 |
| 2023-06-13 | $12.97 | $13.77 | $12.95 | $13.36 | $13.36 | 3,647,650 |
| 2023-06-12 | $13.19 | $13.19 | $12.71 | $12.98 | $12.98 | 1,980,850 |
| 2023-06-09 | $12.98 | $13.28 | $12.91 | $13.09 | $13.09 | 2,270,100 |
| 2023-06-08 | $13.30 | $13.34 | $12.64 | $12.91 | $12.91 | 4,016,090 |
| 2023-06-07 | $13.47 | $13.73 | $13.14 | $13.30 | $13.30 | 2,046,000 |
| 2023-06-06 | $13.79 | $13.87 | $13.42 | $13.53 | $13.53 | 2,126,590 |
| 2023-06-05 | $13.40 | $14.00 | $13.30 | $13.83 | $13.83 | 4,078,050 |
| 2023-06-02 | $13.25 | $13.61 | $13.22 | $13.44 | $13.44 | 2,423,700 |
| 2023-06-01 | $13.41 | $13.41 | $13.15 | $13.29 | $13.29 | 1,513,400 |
| 2023-05-31 | $13.50 | $13.65 | $13.35 | $13.53 | $13.41 | 1,956,850 |
| 2023-05-30 | $13.76 | $13.84 | $13.49 | $13.52 | $13.40 | 2,785,540 |
| 2023-05-29 | $13.60 | $13.97 | $13.39 | $13.77 | $13.65 | 5,404,630 |
| 2023-05-26 | $13.03 | $13.59 | $12.91 | $13.51 | $13.39 | 3,317,010 |
| 2023-05-25 | $13.26 | $13.42 | $12.90 | $13.07 | $12.95 | 2,068,540 |
| 2023-05-24 | $13.10 | $13.23 | $12.81 | $13.17 | $13.05 | 2,428,490 |
| 2023-05-23 | $13.30 | $13.58 | $12.80 | $13.01 | $12.89 | 4,138,500 |
| 2023-05-22 | $13.45 | $14.10 | $13.00 | $13.26 | $13.14 | 6,127,340 |
| 2023-05-19 | $13.78 | $14.10 | $13.40 | $13.48 | $13.36 | 5,780,900 |
| 2023-05-18 | $13.74 | $13.88 | $13.60 | $13.83 | $13.71 | 4,085,600 |
| 2023-05-17 | $13.14 | $13.82 | $13.00 | $13.75 | $13.63 | 7,449,040 |
| 2023-05-16 | $12.82 | $13.27 | $12.80 | $13.16 | $13.04 | 4,092,350 |
| 2023-05-15 | $13.18 | $13.25 | $12.71 | $12.97 | $12.85 | 4,198,950 |
| 2023-05-12 | $12.96 | $13.27 | $12.80 | $13.19 | $13.07 | 3,605,570 |
| 2023-05-11 | $12.80 | $13.20 | $12.50 | $13.02 | $12.90 | 5,123,100 |
| 2023-05-10 | $12.75 | $13.26 | $12.75 | $12.92 | $12.80 | 4,739,440 |
| 2023-05-09 | $12.99 | $13.12 | $12.67 | $12.92 | $12.80 | 5,318,450 |
| 2023-05-08 | $12.74 | $13.32 | $12.67 | $13.13 | $13.01 | 7,823,120 |
| 2023-05-05 | $12.35 | $13.45 | $12.28 | $12.73 | $12.73 | 10,276,370 |
| 2023-05-04 | $11.77 | $12.51 | $11.77 | $12.46 | $12.46 | 7,271,390 |
| 2023-05-03 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-05-02 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-04-28 | $11.57 | $12.20 | $11.57 | $12.07 | $12.07 | 5,340,230 |
| 2023-04-27 | $11.28 | $12.39 | $11.27 | $11.94 | $11.94 | 7,730,660 |
| 2023-04-26 | $11.40 | $11.73 | $11.20 | $11.41 | $11.41 | 4,333,800 |
| 2023-04-25 | $11.40 | $11.60 | $11.19 | $11.58 | $11.58 | 4,293,150 |
| 2023-04-24 | $11.38 | $11.50 | $11.09 | $11.28 | $11.28 | 3,053,100 |
| 2023-04-21 | $11.74 | $11.75 | $11.34 | $11.46 | $11.46 | 3,204,320 |
| 2023-04-20 | $11.51 | $11.81 | $11.32 | $11.76 | $11.76 | 5,452,990 |
| 2023-04-19 | $11.65 | $11.70 | $11.35 | $11.44 | $11.44 | 7,121,350 |
| 2023-04-18 | $11.99 | $12.16 | $11.61 | $11.79 | $11.79 | 6,474,450 |
| 2023-04-17 | $11.88 | $12.49 | $11.45 | $12.16 | $12.16 | 11,382,460 |
| 2023-04-14 | $11.22 | $12.56 | $10.97 | $12.07 | $12.07 | 12,612,960 |
| 2023-04-13 | $11.28 | $11.48 | $11.07 | $11.14 | $11.14 | 4,921,430 |
| 2023-04-12 | $10.45 | $11.42 | $10.35 | $11.29 | $11.29 | 9,715,360 |
| 2023-04-11 | $10.51 | $10.55 | $10.37 | $10.40 | $10.40 | 2,339,750 |
| 2023-04-10 | $10.28 | $10.60 | $10.28 | $10.59 | $10.59 | 4,095,420 |
| 2023-04-07 | $10.30 | $10.44 | $10.28 | $10.31 | $10.31 | 2,782,790 |
| 2023-04-06 | $10.55 | $10.55 | $10.25 | $10.29 | $10.29 | 3,649,750 |
| 2023-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-04-04 | $10.40 | $10.69 | $10.17 | $10.60 | $10.60 | 6,431,130 |
| 2023-04-03 | $10.51 | $10.51 | $10.22 | $10.33 | $10.33 | 4,363,000 |
| 2023-03-31 | $10.20 | $10.42 | $10.11 | $10.41 | $10.41 | 3,732,680 |
| 2023-03-30 | $10.14 | $10.29 | $10.10 | $10.20 | $10.20 | 2,863,400 |
| 2023-03-29 | $10.34 | $10.44 | $10.13 | $10.19 | $10.19 | 4,624,750 |
| 2023-03-28 | $10.36 | $10.59 | $10.18 | $10.47 | $10.47 | 8,225,300 |
| 2023-03-27 | $10.89 | $10.89 | $10.27 | $10.36 | $10.36 | 7,328,350 |
| 2023-03-24 | $10.94 | $11.20 | $10.60 | $10.67 | $10.67 | 12,273,600 |
| 2023-03-23 | $10.10 | $11.79 | $10.07 | $11.34 | $11.34 | 20,039,820 |
| 2023-03-22 | $9.75 | $10.06 | $9.73 | $10.03 | $10.03 | 3,145,490 |
| 2023-03-21 | $9.48 | $9.80 | $9.39 | $9.73 | $9.73 | 2,782,230 |
| 2023-03-20 | $9.52 | $9.56 | $9.34 | $9.48 | $9.48 | 986,250 |
| 2023-03-17 | $9.55 | $9.63 | $9.49 | $9.49 | $9.49 | 1,534,650 |
| 2023-03-16 | $9.54 | $9.60 | $9.48 | $9.54 | $9.54 | 1,689,950 |
| 2023-03-15 | $9.49 | $9.64 | $9.46 | $9.55 | $9.55 | 1,207,350 |
| 2023-03-14 | $9.64 | $9.65 | $9.39 | $9.53 | $9.53 | 1,774,700 |
| 2023-03-13 | $9.54 | $9.68 | $9.50 | $9.64 | $9.64 | 2,066,030 |
| 2023-03-10 | $9.64 | $9.69 | $9.50 | $9.56 | $9.56 | 1,466,690 |
| 2023-03-09 | $9.55 | $9.71 | $9.54 | $9.68 | $9.68 | 1,933,240 |
| 2023-03-08 | $9.30 | $9.61 | $9.28 | $9.57 | $9.57 | 2,703,270 |
| 2023-03-07 | $9.46 | $9.54 | $9.30 | $9.30 | $9.30 | 1,967,650 |
| 2023-03-06 | $9.49 | $9.57 | $9.43 | $9.46 | $9.46 | 1,208,950 |
| 2023-03-03 | $9.47 | $9.58 | $9.44 | $9.51 | $9.51 | 1,293,000 |
| 2023-03-02 | $9.56 | $9.59 | $9.48 | $9.51 | $9.51 | 1,200,610 |
| 2023-03-01 | $9.50 | $9.55 | $9.40 | $9.50 | $9.50 | 1,957,400 |
| 2023-02-28 | $9.47 | $9.54 | $9.41 | $9.50 | $9.50 | 1,667,250 |
| 2023-02-27 | $9.59 | $9.59 | $9.38 | $9.44 | $9.44 | 1,735,730 |
| 2023-02-24 | $9.68 | $9.68 | $9.50 | $9.54 | $9.54 | 1,045,290 |
| 2023-02-23 | $9.66 | $9.72 | $9.53 | $9.62 | $9.62 | 1,705,950 |
| 2023-02-22 | $9.78 | $9.79 | $9.55 | $9.62 | $9.62 | 2,965,450 |
| 2023-02-21 | $9.45 | $9.85 | $9.41 | $9.73 | $9.73 | 6,725,460 |
| 2023-02-20 | $9.35 | $9.47 | $9.32 | $9.40 | $9.40 | 1,139,600 |
| 2023-02-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 1,781,450 |
| 2023-02-16 | $9.53 | $9.56 | $9.27 | $9.40 | $9.40 | 2,966,120 |
| 2023-02-15 | $9.58 | $9.66 | $9.50 | $9.53 | $9.53 | 2,898,790 |
| 2023-02-14 | $9.51 | $9.64 | $9.39 | $9.64 | $9.64 | 4,567,770 |
| 2023-02-13 | $9.10 | $9.54 | $9.10 | $9.51 | $9.51 | 5,373,320 |
| 2023-02-10 | $9.08 | $9.13 | $9.03 | $9.09 | $9.09 | 1,341,900 |
| 2023-02-09 | $8.94 | $9.10 | $8.94 | $9.09 | $9.09 | 1,697,230 |
| 2023-02-08 | $9.06 | $9.06 | $8.95 | $9.00 | $9.00 | 1,501,380 |
| 2023-02-07 | $9.08 | $9.09 | $8.87 | $9.03 | $9.03 | 1,704,000 |
| 2023-02-06 | $8.85 | $9.06 | $8.80 | $8.98 | $8.98 | 1,917,430 |
| 2023-02-03 | $8.84 | $8.90 | $8.74 | $8.86 | $8.86 | 1,644,650 |
| 2023-02-02 | $8.90 | $8.90 | $8.77 | $8.86 | $8.86 | 1,766,400 |
| 2023-02-01 | $8.65 | $8.82 | $8.65 | $8.80 | $8.80 | 2,029,700 |
| 2023-01-31 | $8.65 | $8.65 | $8.56 | $8.64 | $8.64 | 1,558,900 |
| 2023-01-30 | $8.55 | $8.72 | $8.55 | $8.63 | $8.63 | 3,115,710 |
| 2023-01-20 | $8.43 | $8.54 | $8.43 | $8.54 | $8.54 | 1,455,300 |
| 2023-01-19 | $8.38 | $8.47 | $8.30 | $8.43 | $8.43 | 1,513,410 |
| 2023-01-18 | $8.30 | $8.40 | $8.27 | $8.36 | $8.36 | 1,116,680 |
| 2023-01-17 | $8.39 | $8.39 | $8.25 | $8.25 | $8.25 | 905,680 |
| 2023-01-16 | $8.19 | $8.37 | $8.19 | $8.35 | $8.35 | 1,162,700 |
| 2023-01-13 | $8.19 | $8.28 | $8.12 | $8.16 | $8.16 | 1,120,740 |
| 2023-01-12 | $8.22 | $8.29 | $8.16 | $8.19 | $8.19 | 1,048,100 |
| 2023-01-11 | $8.28 | $8.33 | $8.20 | $8.20 | $8.20 | 906,000 |
| 2023-01-10 | $8.37 | $8.39 | $8.25 | $8.27 | $8.27 | 961,350 |
| 2023-01-09 | $8.32 | $8.39 | $8.24 | $8.36 | $8.36 | 868,000 |
| 2023-01-06 | $8.27 | $8.37 | $8.26 | $8.30 | $8.30 | 968,750 |
| 2023-01-05 | $8.30 | $8.35 | $8.23 | $8.26 | $8.26 | 933,750 |
| 2023-01-04 | $8.24 | $8.34 | $8.16 | $8.27 | $8.27 | 1,455,330 |
| 2023-01-03 | $8.06 | $8.23 | $8.06 | $8.19 | $8.19 | 1,300,750 |
| 2023-01-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-12-30 | $8.03 | $8.07 | $7.96 | $8.03 | $8.03 | 638,090 |
| 2022-12-29 | $8.08 | $8.12 | $7.97 | $7.97 | $7.97 | 1,263,640 |
| 2022-12-28 | $8.20 | $8.23 | $8.02 | $8.08 | $8.08 | 1,412,250 |
| 2022-12-27 | $8.44 | $8.47 | $8.17 | $8.19 | $8.19 | 2,317,490 |
| 2022-12-26 | $8.26 | $8.49 | $8.26 | $8.40 | $8.40 | 918,300 |
| 2022-12-23 | $8.31 | $8.37 | $8.21 | $8.32 | $8.32 | 1,329,500 |
| 2022-12-22 | $8.57 | $8.57 | $8.32 | $8.37 | $8.37 | 1,260,400 |
| 2022-12-21 | $8.65 | $8.68 | $8.46 | $8.50 | $8.50 | 1,110,550 |
| 2022-12-20 | $8.59 | $8.68 | $8.40 | $8.63 | $8.63 | 1,005,190 |
| 2022-12-19 | $8.64 | $8.78 | $8.53 | $8.57 | $8.57 | 1,683,750 |
| 2022-12-16 | $8.74 | $8.75 | $8.60 | $8.70 | $8.70 | 1,271,200 |
| 2022-12-15 | $8.67 | $8.78 | $8.65 | $8.73 | $8.73 | 914,400 |
| 2022-12-14 | $8.72 | $8.77 | $8.65 | $8.69 | $8.69 | 983,540 |
| 2022-12-13 | $8.70 | $8.75 | $8.63 | $8.70 | $8.70 | 662,990 |
| 2022-12-12 | $8.71 | $8.72 | $8.61 | $8.66 | $8.66 | 1,071,600 |
| 2022-12-09 | $8.74 | $8.77 | $8.68 | $8.70 | $8.70 | 971,740 |
| 2022-12-08 | $8.79 | $8.81 | $8.66 | $8.75 | $8.75 | 1,538,210 |
| 2022-12-07 | $8.76 | $8.77 | $8.68 | $8.76 | $8.76 | 1,101,150 |
| 2022-12-06 | $8.85 | $8.86 | $8.71 | $8.73 | $8.73 | 1,256,500 |
| 2022-12-05 | $8.90 | $8.92 | $8.77 | $8.83 | $8.83 | 1,689,590 |
| 2022-12-01 | $8.64 | $8.89 | $8.60 | $8.74 | $8.74 | 3,247,340 |
| 2022-11-30 | $8.53 | $8.64 | $8.52 | $8.56 | $8.56 | 1,010,000 |
| 2022-11-29 | $8.40 | $8.57 | $8.40 | $8.55 | $8.55 | 1,114,400 |
| 2022-11-28 | $8.54 | $8.58 | $8.36 | $8.40 | $8.40 | 1,372,340 |
| 2022-11-25 | $8.65 | $8.70 | $8.52 | $8.62 | $8.62 | 1,116,700 |
| 2022-11-24 | $8.59 | $8.69 | $8.53 | $8.64 | $8.64 | 954,550 |
| 2022-11-23 | $8.68 | $8.69 | $8.46 | $8.53 | $8.53 | 1,715,450 |
| 2022-11-22 | $8.83 | $8.91 | $8.68 | $8.72 | $8.72 | 1,207,150 |
| 2022-11-21 | $8.77 | $8.89 | $8.73 | $8.88 | $8.88 | 1,939,810 |
| 2022-11-18 | $9.09 | $9.15 | $8.79 | $8.83 | $8.83 | 3,055,400 |
| 2022-11-17 | $8.72 | $9.16 | $8.61 | $9.02 | $9.02 | 4,360,500 |
| 2022-11-16 | $8.70 | $8.81 | $8.64 | $8.72 | $8.72 | 1,103,100 |
| 2022-11-15 | $8.53 | $8.70 | $8.49 | $8.69 | $8.69 | 1,520,890 |
| 2022-11-14 | $8.53 | $8.65 | $8.48 | $8.52 | $8.52 | 1,910,250 |
| 2022-11-11 | $8.65 | $8.72 | $8.53 | $8.54 | $8.54 | 1,310,970 |
| 2022-11-10 | $8.60 | $8.62 | $8.50 | $8.55 | $8.55 | 876,700 |
| 2022-11-09 | $8.54 | $8.65 | $8.53 | $8.60 | $8.60 | 1,064,250 |
| 2022-11-08 | $8.64 | $8.64 | $8.49 | $8.59 | $8.59 | 1,426,610 |
| 2022-11-07 | $8.58 | $8.66 | $8.50 | $8.62 | $8.62 | 1,736,140 |
| 2022-11-04 | $8.49 | $8.60 | $8.48 | $8.56 | $8.56 | 1,160,200 |
| 2022-11-03 | $8.41 | $8.55 | $8.39 | $8.53 | $8.53 | 1,314,520 |
| 2022-11-02 | $8.48 | $8.56 | $8.45 | $8.51 | $8.51 | 1,031,400 |
| 2022-11-01 | $8.28 | $8.49 | $8.27 | $8.48 | $8.48 | 1,240,650 |
| 2022-10-31 | $8.06 | $8.33 | $8.06 | $8.26 | $8.26 | 1,409,480 |
| 2022-10-28 | $8.41 | $8.43 | $8.07 | $8.11 | $8.11 | 1,267,230 |
| 2022-10-27 | $8.47 | $8.56 | $8.41 | $8.43 | $8.43 | 943,350 |
| 2022-10-26 | $8.36 | $8.54 | $8.31 | $8.51 | $8.51 | 1,367,100 |
| 2022-10-25 | $8.24 | $8.46 | $8.22 | $8.40 | $8.40 | 2,151,550 |
| 2022-10-24 | $8.68 | $8.69 | $8.21 | $8.23 | $8.23 | 3,089,790 |
| 2022-10-21 | $8.41 | $8.73 | $8.41 | $8.69 | $8.69 | 1,875,320 |
| 2022-10-20 | $8.35 | $8.53 | $8.27 | $8.44 | $8.44 | 1,622,100 |
| 2022-10-19 | $8.40 | $8.46 | $8.35 | $8.37 | $8.37 | 898,950 |
| 2022-10-18 | $8.50 | $8.50 | $8.40 | $8.43 | $8.43 | 928,600 |
| 2022-10-17 | $8.24 | $8.46 | $8.24 | $8.46 | $8.46 | 1,350,600 |
| 2022-10-14 | $8.16 | $8.27 | $8.11 | $8.23 | $8.23 | 1,144,350 |
| 2022-10-13 | $8.00 | $8.20 | $7.91 | $8.13 | $8.13 | 1,085,530 |
| 2022-10-12 | $7.89 | $8.03 | $7.72 | $8.01 | $8.01 | 1,020,170 |
| 2022-10-11 | $7.83 | $7.89 | $7.69 | $7.77 | $7.77 | 1,042,650 |
| 2022-10-10 | $7.99 | $8.02 | $7.70 | $7.78 | $7.78 | 1,151,450 |
| 2022-09-30 | $8.10 | $8.19 | $7.97 | $7.97 | $7.97 | 1,067,350 |
| 2022-09-29 | $8.30 | $8.40 | $8.09 | $8.13 | $8.13 | 1,382,060 |
| 2022-09-28 | $8.42 | $8.48 | $8.23 | $8.23 | $8.23 | 817,800 |
| 2022-09-27 | $8.22 | $8.45 | $8.22 | $8.41 | $8.41 | 963,500 |
| 2022-09-26 | $8.40 | $8.49 | $8.18 | $8.20 | $8.20 | 1,037,400 |
| 2022-09-23 | $8.66 | $8.69 | $8.41 | $8.41 | $8.41 | 855,100 |
| 2022-09-22 | $8.63 | $8.75 | $8.52 | $8.66 | $8.66 | 1,078,500 |
| 2022-09-21 | $8.63 | $8.69 | $8.48 | $8.64 | $8.64 | 812,950 |
| 2022-09-20 | $8.53 | $8.69 | $8.52 | $8.63 | $8.63 | 1,163,210 |
| 2022-09-19 | $8.75 | $8.78 | $8.41 | $8.47 | $8.47 | 1,997,680 |
| 2022-09-16 | $9.10 | $9.10 | $8.71 | $8.75 | $8.75 | 1,481,860 |
| 2022-09-15 | $9.25 | $9.30 | $8.90 | $9.00 | $9.00 | 1,814,070 |
| 2022-09-14 | $9.32 | $9.37 | $9.22 | $9.26 | $9.26 | 929,970 |
| 2022-09-13 | $9.27 | $9.46 | $9.22 | $9.43 | $9.43 | 1,183,250 |
| 2022-09-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2022-09-09 | $9.36 | $9.45 | $9.25 | $9.27 | $9.27 | 923,250 |
| 2022-09-08 | $9.35 | $9.48 | $9.35 | $9.39 | $9.39 | 1,041,530 |
| 2022-09-07 | $9.48 | $9.49 | $9.33 | $9.41 | $9.41 | 662,850 |
| 2022-09-06 | $9.44 | $9.50 | $9.31 | $9.49 | $9.49 | 1,022,350 |
| 2022-09-05 | $9.36 | $9.44 | $9.28 | $9.41 | $9.41 | 1,434,680 |
| 2022-09-02 | $9.18 | $9.36 | $9.06 | $9.36 | $9.36 | 1,718,950 |
| 2022-09-01 | $9.17 | $9.25 | $9.06 | $9.06 | $9.06 | 1,055,850 |
| 2022-08-31 | $9.35 | $9.39 | $9.13 | $9.14 | $9.14 | 1,531,340 |
| 2022-08-30 | $9.39 | $9.44 | $9.25 | $9.37 | $9.37 | 1,323,780 |
| 2022-08-29 | $9.17 | $9.36 | $9.03 | $9.35 | $9.35 | 1,393,250 |
| 2022-08-26 | $9.16 | $9.38 | $9.16 | $9.17 | $9.17 | 1,683,750 |
| 2022-08-25 | $9.31 | $9.49 | $9.15 | $9.22 | $9.22 | 1,552,900 |
| 2022-08-24 | $9.75 | $9.77 | $9.36 | $9.36 | $9.36 | 2,230,650 |
| 2022-08-23 | $9.78 | $9.80 | $9.63 | $9.74 | $9.74 | 1,344,750 |
| 2022-08-22 | $9.73 | $9.86 | $9.71 | $9.76 | $9.76 | 1,328,670 |
| 2022-08-19 | $9.93 | $10.00 | $9.77 | $9.79 | $9.79 | 1,910,250 |
| 2022-08-18 | $9.94 | $9.95 | $9.81 | $9.92 | $9.92 | 932,750 |
| 2022-08-17 | $10.04 | $10.04 | $9.85 | $9.89 | $9.89 | 1,071,670 |
| 2022-08-16 | $10.01 | $10.07 | $9.92 | $9.99 | $9.99 | 1,364,000 |
| 2022-08-15 | $9.97 | $10.08 | $9.83 | $9.97 | $9.97 | 1,826,950 |
| 2022-08-12 | $10.07 | $10.10 | $9.92 | $9.96 | $9.96 | 1,714,300 |
| 2022-08-11 | $10.03 | $10.16 | $9.99 | $10.07 | $10.07 | 2,679,750 |
| 2022-08-10 | $9.80 | $10.04 | $9.78 | $9.98 | $9.98 | 3,187,810 |
| 2022-08-09 | $9.79 | $9.95 | $9.75 | $9.82 | $9.82 | 1,242,550 |
| 2022-08-08 | $9.62 | $9.84 | $9.57 | $9.82 | $9.82 | 2,052,000 |
| 2022-08-05 | $9.67 | $9.67 | $9.47 | $9.66 | $9.66 | 1,848,100 |
| 2022-08-04 | $9.57 | $9.67 | $9.46 | $9.62 | $9.62 | 1,405,950 |
| 2022-08-03 | $9.59 | $9.77 | $9.47 | $9.49 | $9.49 | 1,921,790 |
| 2022-08-02 | $9.81 | $9.91 | $9.42 | $9.51 | $9.51 | 3,255,830 |
| 2022-08-01 | $9.95 | $9.95 | $9.73 | $9.91 | $9.91 | 2,409,280 |
| 2022-07-29 | $9.66 | $9.97 | $9.66 | $9.86 | $9.86 | 3,081,600 |
| 2022-07-28 | $9.69 | $9.83 | $9.65 | $9.70 | $9.70 | 2,022,150 |
| 2022-07-27 | $9.55 | $9.66 | $9.53 | $9.66 | $9.66 | 1,340,230 |
| 2022-07-26 | $9.51 | $9.61 | $9.48 | $9.58 | $9.58 | 1,279,720 |
| 2022-07-25 | $9.64 | $9.71 | $9.51 | $9.57 | $9.57 | 1,416,700 |
| 2022-07-22 | $9.65 | $9.78 | $9.54 | $9.64 | $9.64 | 1,748,180 |
| 2022-07-21 | $9.77 | $9.81 | $9.64 | $9.66 | $9.66 | 2,240,000 |
| 2022-07-20 | $9.62 | $9.82 | $9.55 | $9.79 | $9.79 | 4,559,090 |
| 2022-07-19 | $9.53 | $9.70 | $9.44 | $9.65 | $9.65 | 2,904,740 |
| 2022-07-18 | $9.20 | $9.60 | $9.20 | $9.52 | $9.52 | 2,890,410 |
| 2022-07-15 | $9.58 | $9.65 | $9.28 | $9.28 | $9.28 | 1,760,550 |
| 2022-07-14 | $9.48 | $9.70 | $9.40 | $9.58 | $9.58 | 2,358,930 |
| 2022-07-13 | $9.24 | $9.48 | $9.19 | $9.48 | $9.48 | 1,553,750 |
| 2022-07-12 | $9.37 | $9.43 | $9.15 | $9.19 | $9.19 | 1,120,840 |
| 2022-07-11 | $9.45 | $9.46 | $9.27 | $9.32 | $9.32 | 1,177,500 |
| 2022-07-08 | $9.27 | $9.60 | $9.27 | $9.40 | $9.40 | 1,857,400 |
| 2022-07-07 | $9.24 | $9.33 | $9.18 | $9.22 | $9.22 | 1,100,100 |
| 2022-07-06 | $9.27 | $9.27 | $9.12 | $9.22 | $9.22 | 1,129,220 |
| 2022-07-05 | $9.46 | $9.48 | $9.16 | $9.26 | $9.26 | 1,683,990 |
| 2022-07-04 | $9.47 | $9.50 | $9.35 | $9.38 | $9.38 | 1,211,950 |
| 2022-07-01 | $9.50 | $9.64 | $9.37 | $9.45 | $9.45 | 1,380,420 |
| 2022-06-30 | $9.48 | $9.57 | $9.41 | $9.44 | $9.44 | 1,644,450 |
| 2022-06-29 | $9.66 | $9.77 | $9.42 | $9.47 | $9.47 | 2,049,290 |
| 2022-06-28 | $9.42 | $9.69 | $9.33 | $9.64 | $9.64 | 2,891,110 |
| 2022-06-27 | $9.37 | $9.45 | $9.32 | $9.42 | $9.42 | 1,583,290 |
| 2022-06-24 | $9.45 | $9.48 | $9.32 | $9.37 | $9.37 | 1,768,000 |
| 2022-06-23 | $9.18 | $9.39 | $9.18 | $9.37 | $9.37 | 2,350,630 |
| 2022-06-22 | $9.27 | $9.42 | $9.15 | $9.16 | $9.16 | 1,998,240 |
| 2022-06-21 | $9.24 | $9.39 | $9.14 | $9.27 | $9.27 | 2,224,200 |
| 2022-06-20 | $9.15 | $9.26 | $9.09 | $9.19 | $9.19 | 2,095,240 |
| 2022-06-17 | $9.13 | $9.20 | $8.98 | $9.07 | $9.07 | 2,339,040 |
| 2022-06-16 | $9.28 | $9.31 | $9.14 | $9.18 | $9.18 | 2,412,600 |
| 2022-06-15 | $14.15 | $14.27 | $13.99 | $14.13 | $9.27 | 2,247,950 |
| 2022-06-14 | $14.08 | $14.19 | $13.80 | $14.14 | $9.27 | 1,612,110 |
| 2022-06-13 | $13.72 | $14.33 | $13.72 | $14.15 | $9.28 | 2,075,490 |
| 2022-06-10 | $13.96 | $14.05 | $13.81 | $13.90 | $9.11 | 2,897,520 |
| 2022-06-09 | $14.15 | $14.15 | $13.73 | $13.91 | $9.12 | 2,081,250 |
| 2022-06-08 | $14.00 | $14.17 | $13.61 | $14.06 | $9.22 | 2,432,130 |
| 2022-06-07 | $14.30 | $14.30 | $13.89 | $14.08 | $9.23 | 993,500 |
| 2022-06-06 | $14.03 | $14.30 | $14.03 | $14.22 | $9.32 | 1,482,580 |
| 2022-06-02 | $13.75 | $14.08 | $13.65 | $14.00 | $9.18 | 1,523,630 |
| 2022-06-01 | $13.83 | $13.97 | $13.75 | $13.85 | $9.08 | 1,344,600 |
| 2022-05-31 | $13.84 | $13.85 | $13.65 | $13.78 | $9.04 | 970,900 |
| 2022-05-30 | $13.78 | $13.80 | $13.54 | $13.78 | $9.04 | 923,500 |
| 2022-05-27 | $13.71 | $13.76 | $13.42 | $13.60 | $8.92 | 765,800 |
| 2022-05-26 | $13.63 | $13.92 | $13.37 | $13.58 | $8.90 | 697,300 |
| 2022-05-25 | $13.35 | $13.62 | $13.23 | $13.59 | $8.91 | 740,480 |
| 2022-05-24 | $13.70 | $14.13 | $13.24 | $13.27 | $8.70 | 1,212,600 |
| 2022-05-23 | $13.92 | $13.98 | $13.75 | $13.89 | $9.11 | 1,108,080 |
| 2022-05-20 | $13.70 | $13.93 | $13.59 | $13.87 | $9.09 | 1,434,200 |
| 2022-05-19 | $13.40 | $13.69 | $13.32 | $13.68 | $8.97 | 711,800 |
| 2022-05-18 | $13.47 | $13.71 | $13.38 | $13.55 | $8.88 | 1,152,200 |
| 2022-05-17 | $13.48 | $13.48 | $13.20 | $13.39 | $8.78 | 630,400 |
| 2022-05-16 | $13.55 | $13.70 | $13.36 | $13.42 | $8.80 | 1,015,450 |
| 2022-05-13 | $13.59 | $13.65 | $13.46 | $13.52 | $8.87 | 888,590 |
| 2022-05-12 | $13.29 | $13.59 | $13.26 | $13.51 | $8.86 | 1,019,300 |
| 2022-05-11 | $13.35 | $13.69 | $13.31 | $13.32 | $8.73 | 1,602,680 |
| 2022-05-10 | $13.22 | $13.46 | $13.13 | $13.35 | $8.75 | 1,365,000 |
| 2022-05-09 | $13.27 | $13.52 | $13.13 | $13.34 | $8.75 | 572,300 |
| 2022-05-06 | $13.49 | $13.49 | $13.16 | $13.27 | $8.70 | 787,580 |
| 2022-05-05 | $13.40 | $13.64 | $13.20 | $13.59 | $8.91 | 1,032,500 |
| 2022-05-04 | $13.60 | $13.60 | $13.60 | $13.60 | $8.92 | 0 |
| 2022-05-03 | $13.60 | $13.60 | $13.60 | $13.60 | $8.92 | 0 |
| 2022-04-29 | $13.88 | $14.30 | $13.11 | $13.60 | $8.92 | 1,967,800 |
| 2022-04-28 | $12.56 | $13.50 | $12.39 | $13.50 | $8.85 | 829,010 |
| 2022-04-27 | $12.35 | $12.68 | $11.93 | $12.64 | $8.29 | 781,100 |
| 2022-04-26 | $13.06 | $13.39 | $12.33 | $12.40 | $8.13 | 747,200 |
| 2022-04-25 | $14.00 | $14.20 | $13.06 | $13.06 | $8.56 | 1,032,370 |
| 2022-04-22 | $13.65 | $14.11 | $13.60 | $13.81 | $9.06 | 635,160 |
| 2022-04-21 | $14.28 | $14.35 | $13.70 | $13.70 | $8.98 | 659,800 |
| 2022-04-20 | $14.33 | $14.47 | $14.20 | $14.26 | $9.35 | 576,910 |
| 2022-04-19 | $14.42 | $14.63 | $14.26 | $14.33 | $9.40 | 281,500 |
| 2022-04-18 | $14.14 | $14.42 | $14.02 | $14.26 | $9.35 | 377,900 |
| 2022-04-15 | $14.39 | $14.39 | $14.07 | $14.14 | $9.27 | 574,900 |
| 2022-04-14 | $14.20 | $14.45 | $14.20 | $14.30 | $9.38 | 419,880 |
| 2022-04-13 | $14.41 | $14.41 | $14.09 | $14.20 | $9.31 | 619,600 |
| 2022-04-12 | $14.37 | $14.49 | $14.02 | $14.43 | $9.46 | 778,920 |
| 2022-04-11 | $14.79 | $14.92 | $14.17 | $14.28 | $9.36 | 613,500 |
| 2022-04-08 | $15.10 | $15.11 | $14.60 | $14.74 | $9.67 | 701,510 |
| 2022-04-07 | $15.27 | $15.36 | $14.97 | $15.00 | $9.84 | 676,200 |
| 2022-04-06 | $15.11 | $15.45 | $15.00 | $15.36 | $10.07 | 882,300 |
| 2022-04-05 | $15.11 | $15.11 | $15.11 | $15.11 | $9.91 | 0 |
| 2022-04-04 | $15.11 | $15.11 | $15.11 | $15.11 | $9.91 | 0 |
| 2022-04-01 | $15.30 | $15.30 | $15.06 | $15.11 | $9.91 | 730,500 |
| 2022-03-31 | $15.32 | $15.44 | $15.21 | $15.28 | $10.02 | 622,520 |
| 2022-03-30 | $15.30 | $15.40 | $15.21 | $15.30 | $10.03 | 574,600 |
| 2022-03-29 | $15.51 | $15.64 | $15.19 | $15.20 | $9.97 | 714,300 |
| 2022-03-28 | $15.52 | $15.65 | $15.09 | $15.50 | $10.16 | 905,220 |
| 2022-03-25 | $15.56 | $15.94 | $15.56 | $15.58 | $10.22 | 906,500 |
| 2022-03-24 | $16.07 | $16.22 | $15.66 | $15.68 | $10.28 | 1,015,820 |
| 2022-03-23 | $16.27 | $16.72 | $16.08 | $16.13 | $10.58 | 2,229,200 |
| 2022-03-22 | $16.41 | $17.48 | $16.28 | $16.53 | $10.84 | 3,666,360 |
| 2022-03-21 | $15.80 | $17.48 | $15.80 | $16.69 | $10.94 | 4,042,490 |
| 2022-03-18 | $15.45 | $15.72 | $15.36 | $15.55 | $10.20 | 820,470 |
| 2022-03-17 | $15.60 | $15.75 | $15.30 | $15.47 | $10.14 | 1,041,400 |
| 2022-03-16 | $15.22 | $15.73 | $14.89 | $15.48 | $10.15 | 1,093,020 |
| 2022-03-15 | $16.50 | $16.50 | $15.03 | $15.03 | $9.86 | 1,566,480 |
| 2022-03-14 | $15.84 | $15.84 | $15.50 | $15.50 | $10.16 | 728,230 |
| 2022-03-11 | $15.79 | $15.92 | $15.34 | $15.83 | $15.83 | 854,060 |
| 2022-03-10 | $16.10 | $16.48 | $15.83 | $15.83 | $15.83 | 964,150 |
| 2022-03-09 | $16.90 | $16.90 | $15.38 | $16.01 | $16.01 | 1,364,610 |
| 2022-03-08 | $16.94 | $17.00 | $16.32 | $16.38 | $16.38 | 593,740 |
| 2022-03-07 | $17.28 | $17.35 | $16.88 | $16.93 | $16.93 | 518,500 |
| 2022-03-04 | $17.18 | $17.53 | $17.06 | $17.28 | $17.28 | 1,080,480 |
| 2022-03-03 | $17.56 | $17.56 | $17.24 | $17.27 | $17.27 | 474,530 |
| 2022-03-02 | $17.38 | $17.46 | $17.23 | $17.44 | $17.44 | 436,250 |
| 2022-03-01 | $17.22 | $17.44 | $17.22 | $17.37 | $17.37 | 547,940 |
| 2022-02-28 | $17.17 | $17.36 | $16.73 | $17.22 | $17.22 | 594,740 |
| 2022-02-25 | $17.01 | $17.54 | $17.01 | $17.17 | $17.17 | 895,670 |
| 2022-02-24 | $17.49 | $17.62 | $16.76 | $16.91 | $16.91 | 1,313,930 |
| 2022-02-23 | $17.40 | $17.52 | $17.28 | $17.44 | $17.44 | 503,100 |
| 2022-02-22 | $17.60 | $17.66 | $17.13 | $17.27 | $17.27 | 546,600 |
| 2022-02-21 | $17.40 | $17.79 | $17.34 | $17.48 | $17.48 | 551,680 |
| 2022-02-18 | $17.44 | $17.44 | $17.01 | $17.32 | $17.32 | 377,220 |
| 2022-02-17 | $17.41 | $17.55 | $17.23 | $17.28 | $17.28 | 711,900 |
| 2022-02-16 | $17.02 | $17.58 | $16.85 | $17.42 | $17.42 | 1,186,050 |
| 2022-02-15 | $17.05 | $17.08 | $16.70 | $16.76 | $16.76 | 498,100 |
| 2022-02-14 | $16.65 | $17.29 | $16.63 | $16.97 | $16.97 | 588,980 |
| 2022-02-11 | $17.35 | $17.35 | $16.73 | $16.80 | $16.80 | 745,650 |
| 2022-02-10 | $17.59 | $17.65 | $17.08 | $17.22 | $17.22 | 479,000 |
| 2022-02-09 | $17.52 | $17.68 | $17.36 | $17.49 | $17.49 | 554,400 |
| 2022-02-08 | $17.11 | $17.41 | $17.04 | $17.39 | $17.39 | 573,100 |
| 2022-02-07 | $17.08 | $17.40 | $16.93 | $17.16 | $17.16 | 598,390 |
| 2022-02-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-02-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-02-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-02-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-01-28 | $16.52 | $16.96 | $16.43 | $16.79 | $16.79 | 626,330 |
| 2022-01-27 | $17.21 | $17.21 | $16.35 | $16.35 | $16.35 | 773,980 |
| 2022-01-26 | $17.09 | $17.24 | $16.81 | $16.97 | $16.97 | 567,800 |
| 2022-01-25 | $17.74 | $17.74 | $16.88 | $16.88 | $16.88 | 1,054,800 |
| 2022-01-24 | $18.03 | $18.23 | $17.71 | $17.74 | $17.74 | 547,200 |
| 2022-01-21 | $18.18 | $18.35 | $17.99 | $18.02 | $18.02 | 674,900 |
| 2022-01-20 | $19.07 | $19.07 | $18.01 | $18.01 | $18.01 | 1,768,420 |
| 2022-01-19 | $18.76 | $19.25 | $18.76 | $19.07 | $19.07 | 861,420 |
| 2022-01-18 | $19.48 | $19.50 | $18.73 | $18.89 | $18.89 | 1,768,540 |
| 2022-01-17 | $18.80 | $19.45 | $18.71 | $19.40 | $19.40 | 2,076,510 |
| 2022-01-14 | $19.28 | $19.38 | $18.80 | $18.80 | $18.80 | 1,374,000 |
| 2022-01-13 | $19.31 | $19.41 | $19.18 | $19.28 | $19.28 | 1,100,760 |
| 2022-01-12 | $18.96 | $19.45 | $18.96 | $19.31 | $19.31 | 1,452,930 |
| 2022-01-11 | $18.99 | $19.35 | $18.98 | $19.03 | $19.03 | 965,680 |
| 2022-01-10 | $18.65 | $19.07 | $18.40 | $19.03 | $19.03 | 774,520 |
| 2022-01-07 | $19.19 | $19.31 | $18.65 | $18.65 | $18.65 | 1,014,540 |
| 2022-01-06 | $19.01 | $19.31 | $18.76 | $19.20 | $19.20 | 1,150,900 |
| 2022-01-05 | $18.85 | $19.22 | $18.61 | $19.10 | $19.10 | 1,373,820 |
| 2022-01-04 | $18.50 | $18.88 | $18.48 | $18.87 | $18.87 | 1,083,200 |
| 2022-01-03 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2021-12-31 | $18.50 | $18.58 | $18.42 | $18.49 | $18.49 | 800,830 |
| 2021-12-30 | $18.35 | $18.51 | $18.33 | $18.41 | $18.41 | 789,850 |
| 2021-12-29 | $18.57 | $18.57 | $18.30 | $18.33 | $18.33 | 661,070 |
| 2021-12-28 | $18.29 | $18.54 | $18.29 | $18.37 | $18.37 | 684,370 |
| 2021-12-27 | $18.00 | $18.57 | $17.90 | $18.30 | $18.30 | 836,770 |
| 2021-12-24 | $19.34 | $19.34 | $18.51 | $18.56 | $18.56 | 1,686,190 |
| 2021-12-23 | $19.05 | $19.33 | $18.85 | $19.32 | $19.32 | 1,762,410 |
| 2021-12-22 | $19.45 | $19.46 | $19.05 | $19.06 | $19.06 | 1,715,400 |
| 2021-12-21 | $19.63 | $19.84 | $19.18 | $19.43 | $19.43 | 2,693,900 |
| 2021-12-20 | $19.50 | $19.94 | $19.13 | $19.90 | $19.90 | 4,065,760 |
| 2021-12-17 | $18.75 | $21.30 | $18.69 | $20.03 | $20.03 | 7,034,840 |
| 2021-12-16 | $18.40 | $18.75 | $18.30 | $18.64 | $18.64 | 970,850 |
| 2021-12-15 | $18.40 | $18.79 | $18.35 | $18.40 | $18.40 | 686,610 |
| 2021-12-14 | $18.31 | $18.65 | $18.12 | $18.50 | $18.50 | 646,820 |
| 2021-12-13 | $18.40 | $18.49 | $18.10 | $18.31 | $18.31 | 883,500 |
| 2021-12-07 | $18.61 | $18.67 | $18.24 | $18.55 | $18.55 | 775,700 |
| 2021-12-06 | $19.11 | $19.14 | $18.34 | $18.39 | $18.39 | 1,319,930 |
| 2021-12-03 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 887,030 |
| 2021-12-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,488,320 |
| 2021-12-01 | $19.12 | $19.37 | $18.96 | $19.36 | $19.36 | 1,309,440 |
| 2021-11-30 | $18.73 | $19.45 | $18.73 | $19.12 | $19.12 | 1,341,200 |
| 2021-11-29 | $18.89 | $19.18 | $18.68 | $18.76 | $18.76 | 1,096,400 |
| 2021-11-26 | $19.46 | $19.64 | $18.96 | $19.05 | $19.05 | 1,383,940 |
| 2021-11-25 | $19.25 | $19.50 | $19.19 | $19.39 | $19.39 | 1,496,250 |
| 2021-11-24 | $19.27 | $19.50 | $19.00 | $19.23 | $19.23 | 1,825,400 |
| 2021-11-23 | $18.79 | $19.76 | $18.68 | $19.33 | $19.33 | 3,389,830 |
| 2021-11-22 | $18.40 | $18.98 | $18.40 | $18.63 | $18.63 | 1,293,070 |
| 2021-11-19 | $18.35 | $18.56 | $18.18 | $18.40 | $18.40 | 1,042,050 |
| 2021-11-18 | $18.30 | $18.98 | $18.30 | $18.35 | $18.35 | 1,728,570 |
| 2021-11-17 | $18.15 | $18.47 | $18.06 | $18.36 | $18.36 | 841,990 |
| 2021-11-16 | $18.45 | $18.50 | $18.10 | $18.12 | $18.12 | 897,300 |
| 2021-11-15 | $18.07 | $18.45 | $17.93 | $18.42 | $18.42 | 1,600,730 |
| 2021-11-12 | $17.81 | $17.94 | $17.63 | $17.84 | $17.84 | 783,090 |
| 2021-11-11 | $17.61 | $17.84 | $17.46 | $17.81 | $17.81 | 932,380 |
| 2021-11-10 | $17.30 | $17.66 | $17.25 | $17.57 | $17.57 | 990,050 |
| 2021-11-09 | $17.22 | $17.35 | $17.11 | $17.30 | $17.30 | 669,050 |
| 2021-11-08 | $17.39 | $17.39 | $17.07 | $17.22 | $17.22 | 663,050 |
| 2021-11-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,036,700 |
| 2021-11-04 | $17.39 | $17.84 | $17.32 | $17.65 | $17.65 | 818,800 |
| 2021-11-03 | $17.18 | $17.47 | $17.18 | $17.31 | $17.31 | 472,900 |
| 2021-11-02 | $17.88 | $17.88 | $17.12 | $17.25 | $17.25 | 892,430 |
| 2021-11-01 | $17.28 | $17.98 | $17.12 | $17.76 | $17.76 | 1,038,600 |
| 2021-10-29 | $16.92 | $17.18 | $16.83 | $17.10 | $17.10 | 536,400 |
| 2021-10-28 | $17.41 | $17.43 | $16.87 | $16.90 | $16.90 | 552,400 |
| 2021-10-27 | $17.84 | $17.84 | $17.00 | $17.02 | $17.02 | 791,200 |
| 2021-10-26 | $17.50 | $17.79 | $17.47 | $17.70 | $17.70 | 720,800 |
| 2021-10-25 | $18.00 | $18.00 | $17.28 | $17.46 | $17.46 | 877,200 |
| 2021-10-22 | $18.31 | $18.31 | $17.82 | $17.83 | $17.83 | 582,350 |
| 2021-10-21 | $18.35 | $18.45 | $18.12 | $18.14 | $18.14 | 566,030 |
| 2021-10-20 | $18.29 | $18.48 | $18.12 | $18.33 | $18.33 | 962,860 |
| 2021-10-19 | $18.06 | $18.67 | $17.84 | $18.33 | $18.33 | 1,492,810 |
| 2021-10-18 | $17.77 | $18.05 | $17.74 | $18.02 | $18.02 | 569,250 |
| 2021-10-15 | $18.25 | $18.29 | $17.80 | $17.80 | $17.80 | 614,000 |
| 2021-10-14 | $18.02 | $18.31 | $17.92 | $18.15 | $18.15 | 731,260 |
| 2021-10-13 | $18.16 | $18.17 | $17.81 | $18.01 | $18.01 | 578,150 |
| 2021-10-12 | $18.00 | $18.06 | $17.65 | $17.75 | $17.75 | 666,200 |
| 2021-10-11 | $18.25 | $18.47 | $17.87 | $17.96 | $17.96 | 795,260 |
| 2021-10-08 | $18.00 | $18.47 | $17.91 | $18.25 | $18.25 | 779,110 |
| 2021-10-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2021-10-06 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2021-09-30 | $17.66 | $17.98 | $17.66 | $17.81 | $17.81 | 570,050 |
| 2021-09-29 | $18.23 | $18.40 | $17.64 | $17.64 | $17.64 | 1,064,400 |
| 2021-09-28 | $18.59 | $18.84 | $18.29 | $18.50 | $18.50 | 1,332,200 |
| 2021-09-27 | $18.20 | $18.69 | $17.52 | $18.59 | $18.59 | 1,436,330 |
| 2021-09-24 | $18.44 | $18.52 | $18.18 | $18.21 | $18.21 | 939,350 |
| 2021-09-23 | $18.49 | $18.60 | $18.35 | $18.46 | $18.46 | 961,070 |
| 2021-09-22 | $18.09 | $18.49 | $18.02 | $18.46 | $18.46 | 1,034,900 |
| 2021-09-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2021-09-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2021-09-17 | $18.51 | $18.52 | $18.01 | $18.30 | $18.30 | 1,328,330 |
| 2021-09-16 | $19.50 | $19.50 | $18.36 | $18.40 | $18.40 | 2,072,300 |
| 2021-09-15 | $19.90 | $19.91 | $19.03 | $19.28 | $19.28 | 2,326,710 |
| 2021-09-14 | $19.90 | $20.47 | $19.90 | $20.00 | $20.00 | 2,401,090 |
| 2021-09-13 | $20.38 | $20.49 | $19.86 | $19.90 | $19.90 | 2,875,980 |
| 2021-09-10 | $20.50 | $20.55 | $19.87 | $20.23 | $20.23 | 3,574,200 |
| 2021-09-09 | $20.11 | $20.46 | $20.02 | $20.21 | $20.21 | 3,084,900 |
| 2021-09-08 | $20.47 | $20.65 | $20.06 | $20.13 | $20.13 | 5,142,950 |
| 2021-09-07 | $20.03 | $21.30 | $19.56 | $20.90 | $20.90 | 8,657,620 |
| 2021-09-06 | $19.64 | $20.35 | $19.40 | $20.09 | $20.09 | 6,446,640 |
| 2021-09-03 | $19.69 | $20.29 | $19.38 | $19.66 | $19.66 | 6,188,080 |
| 2021-09-02 | $20.58 | $20.58 | $19.51 | $20.13 | $20.13 | 11,067,810 |
| 2021-09-01 | $17.26 | $20.72 | $17.18 | $20.72 | $20.72 | 13,341,320 |
| 2021-08-31 | $17.66 | $17.66 | $17.14 | $17.27 | $17.27 | 1,175,600 |
| 2021-08-30 | $17.58 | $17.93 | $17.43 | $17.46 | $17.46 | 1,122,280 |
| 2021-08-27 | $18.08 | $18.34 | $17.39 | $17.56 | $17.56 | 2,181,850 |
| 2021-08-26 | $18.70 | $18.70 | $18.23 | $18.26 | $18.26 | 1,422,800 |
| 2021-08-25 | $18.69 | $18.87 | $18.26 | $18.57 | $18.57 | 1,398,270 |
| 2021-08-24 | $18.68 | $19.12 | $18.50 | $18.58 | $18.58 | 2,107,880 |
| 2021-08-23 | $17.91 | $18.69 | $17.77 | $18.66 | $18.66 | 2,348,650 |
| 2021-08-20 | $18.25 | $18.25 | $17.61 | $17.77 | $17.77 | 1,397,180 |
| 2021-08-19 | $17.76 | $18.46 | $17.61 | $18.30 | $18.30 | 1,952,850 |
| 2021-08-18 | $17.65 | $17.96 | $17.63 | $17.71 | $17.71 | 714,750 |
| 2021-08-17 | $18.35 | $18.35 | $17.54 | $17.65 | $17.65 | 1,048,990 |
| 2021-08-16 | $18.50 | $18.50 | $18.08 | $18.17 | $18.17 | 916,720 |
| 2021-08-13 | $18.35 | $18.59 | $18.17 | $18.44 | $18.44 | 1,023,150 |
| 2021-08-12 | $18.19 | $18.95 | $18.09 | $18.45 | $18.45 | 2,061,080 |
| 2021-08-11 | $18.19 | $18.36 | $18.06 | $18.19 | $18.19 | 862,780 |
| 2021-08-10 | $17.69 | $18.30 | $17.69 | $18.24 | $18.24 | 1,463,100 |
| 2021-08-09 | $17.49 | $17.89 | $17.32 | $17.85 | $17.85 | 1,231,310 |
| 2021-08-06 | $17.62 | $17.71 | $17.20 | $17.27 | $17.27 | 926,930 |
| 2021-08-05 | $17.62 | $17.79 | $17.42 | $17.54 | $17.54 | 967,290 |
| 2021-08-04 | $17.68 | $17.97 | $17.60 | $17.69 | $17.69 | 1,084,590 |
| 2021-08-03 | $17.55 | $17.89 | $17.53 | $17.65 | $17.65 | 1,228,700 |
| 2021-08-02 | $17.31 | $17.66 | $17.11 | $17.65 | $17.65 | 1,186,500 |
| 2021-07-30 | $16.83 | $17.58 | $16.68 | $17.32 | $17.32 | 1,695,280 |
| 2021-07-29 | $16.70 | $16.95 | $16.60 | $16.79 | $16.79 | 1,185,590 |
| 2021-07-28 | $17.20 | $17.20 | $16.30 | $16.52 | $16.52 | 1,301,280 |
| 2021-07-27 | $18.05 | $18.05 | $17.09 | $17.22 | $17.22 | 1,657,680 |
| 2021-07-26 | $18.41 | $18.41 | $17.86 | $17.93 | $17.93 | 1,232,280 |
| 2021-07-23 | $19.26 | $19.31 | $18.33 | $18.42 | $18.42 | 2,243,510 |
| 2021-07-22 | $19.18 | $19.30 | $19.12 | $19.27 | $19.27 | 892,260 |
| 2021-07-21 | $19.14 | $19.39 | $19.14 | $19.19 | $19.19 | 893,780 |
| 2021-07-20 | $19.50 | $19.55 | $19.02 | $19.15 | $19.15 | 1,776,870 |
| 2021-07-19 | $20.07 | $20.07 | $19.51 | $19.58 | $19.58 | 1,625,600 |
| 2021-07-16 | $20.05 | $20.35 | $19.80 | $20.10 | $20.10 | 1,227,530 |
| 2021-07-15 | $20.80 | $20.96 | $19.85 | $20.04 | $20.04 | 2,478,000 |
| 2021-07-14 | $20.62 | $21.17 | $20.44 | $20.92 | $20.92 | 2,347,400 |
| 2021-07-13 | $20.67 | $20.77 | $20.50 | $20.62 | $20.62 | 1,410,800 |
| 2021-07-12 | $20.80 | $20.96 | $20.56 | $20.70 | $20.70 | 1,630,550 |
| 2021-07-09 | $20.75 | $21.02 | $20.44 | $20.57 | $20.57 | 2,034,130 |
| 2021-07-08 | $21.10 | $21.30 | $20.80 | $20.83 | $20.83 | 2,378,930 |
| 2021-07-07 | $21.02 | $21.88 | $21.02 | $21.22 | $21.22 | 2,546,220 |
| 2021-07-06 | $21.60 | $21.61 | $20.95 | $21.11 | $21.11 | 2,746,840 |
| 2021-07-05 | $21.70 | $22.30 | $21.22 | $21.65 | $21.65 | 2,807,050 |
| 2021-07-02 | $21.67 | $22.11 | $21.46 | $21.65 | $21.65 | 3,049,890 |
| 2021-07-01 | $22.30 | $22.45 | $21.41 | $21.50 | $21.50 | 3,436,580 |
| 2021-06-30 | $21.27 | $23.18 | $21.08 | $22.05 | $22.05 | 6,057,510 |
| 2021-06-29 | $20.72 | $21.36 | $20.63 | $21.07 | $21.07 | 2,526,880 |
| 2021-06-28 | $20.75 | $20.94 | $20.43 | $20.93 | $20.93 | 1,993,380 |
| 2021-06-25 | $21.19 | $21.45 | $20.70 | $20.75 | $20.75 | 2,943,180 |
| 2021-06-24 | $21.90 | $21.98 | $21.20 | $21.20 | $21.20 | 3,592,410 |
| 2021-06-23 | $21.92 | $22.09 | $21.31 | $22.09 | $22.09 | 4,659,420 |
| 2021-06-22 | $20.70 | $22.17 | $20.70 | $21.90 | $21.90 | 7,226,820 |
| 2021-06-21 | $21.32 | $21.32 | $20.76 | $20.79 | $20.79 | 3,859,830 |
| 2021-06-18 | $20.40 | $21.37 | $20.35 | $21.32 | $21.32 | 5,277,740 |
| 2021-06-17 | $20.15 | $21.28 | $20.10 | $20.79 | $20.79 | 4,669,030 |
| 2021-06-16 | $19.96 | $20.27 | $19.70 | $20.18 | $20.18 | 1,718,000 |
| 2021-06-15 | $20.24 | $20.62 | $20.05 | $20.09 | $20.09 | 1,934,970 |
| 2021-06-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-06-11 | $19.98 | $20.40 | $19.80 | $20.20 | $20.20 | 2,412,650 |
| 2021-06-10 | $19.87 | $20.12 | $19.76 | $19.82 | $19.82 | 1,490,320 |
| 2021-06-09 | $19.60 | $20.48 | $19.57 | $20.02 | $20.02 | 2,567,430 |
| 2021-06-08 | $19.86 | $19.87 | $19.59 | $19.61 | $19.61 | 1,004,500 |
| 2021-06-07 | $19.57 | $19.76 | $19.57 | $19.70 | $19.70 | 822,010 |
| 2021-06-04 | $19.85 | $19.93 | $19.53 | $19.57 | $19.57 | 1,583,000 |
| 2021-06-03 | $19.97 | $20.18 | $19.85 | $19.92 | $19.92 | 1,356,720 |
| 2021-06-02 | $20.29 | $20.29 | $19.88 | $19.94 | $19.94 | 1,762,210 |
| 2021-06-01 | $20.23 | $20.30 | $20.10 | $20.23 | $20.23 | 1,470,810 |
| 2021-05-31 | $20.29 | $20.40 | $20.07 | $20.15 | $20.15 | 1,728,620 |
| 2021-05-28 | $20.90 | $21.00 | $20.11 | $20.30 | $20.30 | 3,102,320 |
| 2021-05-27 | $19.97 | $21.33 | $19.83 | $21.00 | $20.82 | 4,180,810 |
| 2021-05-26 | $19.75 | $20.15 | $19.75 | $20.00 | $19.82 | 1,616,340 |
| 2021-05-25 | $19.75 | $19.82 | $19.62 | $19.75 | $19.58 | 1,185,200 |
| 2021-05-24 | $19.76 | $19.77 | $19.62 | $19.69 | $19.52 | 880,420 |
| 2021-05-21 | $19.65 | $19.93 | $19.64 | $19.72 | $19.55 | 1,097,120 |
| 2021-05-20 | $20.10 | $20.10 | $19.60 | $19.65 | $19.48 | 1,253,370 |
| 2021-05-19 | $20.09 | $20.10 | $19.58 | $19.85 | $19.68 | 2,138,710 |
| 2021-05-18 | $19.85 | $20.08 | $19.80 | $19.92 | $19.74 | 1,291,560 |
| 2021-05-17 | $20.60 | $20.68 | $19.61 | $19.90 | $19.73 | 3,303,930 |
| 2021-05-14 | $21.00 | $21.24 | $20.70 | $20.88 | $20.70 | 2,719,880 |
| 2021-05-13 | $20.66 | $21.20 | $20.66 | $21.13 | $20.94 | 3,168,630 |
| 2021-05-12 | $20.19 | $21.19 | $20.03 | $20.99 | $20.81 | 4,163,900 |
| 2021-05-11 | $20.59 | $20.59 | $20.01 | $20.20 | $20.02 | 1,998,950 |
| 2021-05-10 | $19.63 | $21.21 | $19.56 | $20.45 | $20.27 | 3,875,530 |
| 2021-05-07 | $19.76 | $19.91 | $19.53 | $19.55 | $19.38 | 1,554,590 |
| 2021-05-06 | $19.64 | $19.82 | $19.64 | $19.74 | $19.57 | 1,231,820 |
| 2021-05-05 | $19.64 | $19.64 | $19.64 | $19.64 | $19.47 | 0 |
| 2021-05-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.47 | 0 |
| 2021-04-30 | $20.20 | $20.28 | $19.61 | $19.64 | $19.47 | 2,384,600 |
| 2021-04-29 | $20.20 | $20.44 | $20.14 | $20.16 | $19.98 | 2,255,160 |
| 2021-04-28 | $20.15 | $20.52 | $20.11 | $20.25 | $20.07 | 1,868,230 |
| 2021-04-27 | $21.00 | $21.00 | $20.23 | $20.33 | $20.15 | 2,596,730 |
| 2021-04-26 | $21.11 | $21.30 | $20.81 | $20.94 | $20.76 | 2,003,970 |
| 2021-04-23 | $21.62 | $21.63 | $20.90 | $21.01 | $20.83 | 3,124,850 |
| 2021-04-22 | $22.06 | $22.15 | $21.58 | $21.61 | $21.42 | 3,817,430 |
| 2021-04-21 | $22.38 | $22.46 | $22.03 | $22.10 | $21.91 | 2,183,700 |
| 2021-04-20 | $22.10 | $22.60 | $22.02 | $22.27 | $22.07 | 4,081,590 |
| 2021-04-19 | $21.74 | $22.50 | $21.61 | $22.21 | $22.01 | 4,394,470 |
| 2021-04-16 | $21.64 | $21.91 | $21.56 | $21.74 | $21.55 | 2,921,760 |
| 2021-04-15 | $22.48 | $22.48 | $21.71 | $21.73 | $21.54 | 3,729,270 |
| 2021-04-14 | $22.15 | $22.56 | $22.06 | $22.50 | $22.30 | 2,706,910 |
| 2021-04-13 | $22.89 | $22.89 | $22.25 | $22.31 | $22.11 | 2,925,990 |
| 2021-04-12 | $23.64 | $23.64 | $22.52 | $22.84 | $22.64 | 4,265,850 |
| 2021-04-09 | $24.68 | $24.70 | $23.22 | $23.68 | $23.47 | 9,261,550 |
| 2021-04-08 | $25.24 | $25.24 | $24.71 | $24.72 | $24.50 | 4,950,620 |
| 2021-04-07 | $25.00 | $25.22 | $24.98 | $25.18 | $24.96 | 3,375,600 |
| 2021-04-06 | $25.89 | $25.95 | $25.00 | $25.22 | $25.00 | 5,542,430 |
| 2021-04-05 | $25.82 | $25.82 | $25.82 | $25.82 | $25.59 | 0 |
| 2021-04-02 | $26.21 | $26.30 | $25.51 | $25.82 | $25.59 | 4,656,120 |
| 2021-04-01 | $26.76 | $27.15 | $25.76 | $26.69 | $26.46 | 6,491,200 |
| 2021-03-31 | $25.00 | $29.16 | $25.00 | $28.04 | $27.79 | 8,222,640 |
| 2021-03-30 | $29.16 | $30.71 | $29.16 | $29.16 | $28.90 | 4,145,600 |
| 2021-03-29 | $45.44 | $45.45 | $36.45 | $36.45 | $36.13 | 6,077,100 |
| 2021-03-26 | $38.15 | $45.56 | $36.69 | $45.56 | $45.16 | 5,614,490 |
| 2021-03-25 | $38.58 | $40.78 | $34.97 | $37.99 | $37.66 | 4,080,610 |
| 2021-03-24 | $37.00 | $38.96 | $37.00 | $38.57 | $38.23 | 2,198,180 |
| 2021-03-23 | $36.27 | $37.10 | $36.20 | $36.97 | $36.65 | 1,582,630 |
| 2021-03-22 | $36.29 | $36.58 | $36.18 | $36.27 | $35.95 | 1,346,250 |
| 2021-03-19 | $36.42 | $36.65 | $36.28 | $36.28 | $35.96 | 395,850 |
| 2021-03-18 | $36.46 | $36.77 | $36.29 | $36.42 | $36.10 | 460,600 |
| 2021-03-17 | $36.42 | $36.68 | $36.30 | $36.46 | $36.14 | 1,252,800 |
| 2021-03-16 | $36.42 | $36.66 | $36.30 | $36.42 | $36.10 | 514,020 |
| 2021-03-15 | $36.59 | $37.00 | $36.02 | $36.42 | $36.10 | 486,200 |
| 2021-03-12 | $37.75 | $37.75 | $36.05 | $36.59 | $36.27 | 1,000,570 |
| 2021-03-11 | $36.29 | $36.70 | $36.29 | $36.57 | $36.25 | 633,310 |
| 2021-03-10 | $36.76 | $36.76 | $32.11 | $36.29 | $35.97 | 1,038,900 |
| 2021-03-09 | $36.86 | $36.99 | $36.27 | $36.71 | $36.39 | 782,660 |
| 2021-03-08 | $37.10 | $37.37 | $36.28 | $36.66 | $36.34 | 949,990 |
| 2021-03-05 | $36.80 | $37.55 | $36.66 | $37.08 | $36.75 | 698,290 |
| 2021-03-04 | $37.37 | $37.77 | $35.71 | $36.82 | $36.50 | 1,045,400 |
| 2021-03-03 | $36.49 | $37.46 | $36.34 | $37.34 | $37.01 | 1,092,550 |
| 2021-03-02 | $35.88 | $36.56 | $35.55 | $36.38 | $36.06 | 1,084,060 |
| 2021-03-01 | $35.35 | $35.72 | $35.15 | $35.55 | $35.24 | 702,410 |
| 2021-02-26 | $34.67 | $35.40 | $34.52 | $35.35 | $35.04 | 779,410 |
| 2021-02-25 | $35.20 | $35.20 | $34.28 | $34.67 | $34.37 | 428,050 |
| 2021-02-24 | $35.40 | $35.66 | $35.03 | $35.10 | $34.79 | 416,300 |
| 2021-02-23 | $34.60 | $35.49 | $33.77 | $35.32 | $35.01 | 591,300 |
| 2021-02-22 | $34.88 | $34.90 | $34.43 | $34.74 | $34.43 | 495,820 |
| 2021-02-19 | $34.83 | $34.94 | $34.56 | $34.72 | $34.41 | 807,590 |
| 2021-02-18 | $35.20 | $35.27 | $34.12 | $34.83 | $34.52 | 675,860 |
| 2021-02-17 | $35.19 | $35.19 | $35.19 | $35.19 | $34.88 | 0 |
| 2021-02-16 | $35.19 | $35.19 | $35.19 | $35.19 | $34.88 | 0 |
| 2021-02-15 | $35.19 | $35.19 | $35.19 | $35.19 | $34.88 | 0 |
| 2021-02-12 | $35.19 | $35.19 | $35.19 | $35.19 | $34.88 | 0 |
| 2021-02-11 | $35.19 | $35.19 | $35.19 | $35.19 | $34.88 | 0 |
| 2021-02-10 | $34.83 | $35.30 | $34.12 | $35.19 | $34.88 | 677,610 |
| 2021-02-09 | $35.74 | $35.74 | $34.03 | $34.83 | $34.52 | 1,083,110 |
| 2021-02-08 | $36.20 | $36.39 | $35.41 | $35.75 | $35.44 | 1,760,200 |
| 2021-02-05 | $36.36 | $36.79 | $36.06 | $36.06 | $35.74 | 2,267,820 |
| 2021-02-04 | $35.38 | $36.66 | $34.94 | $36.36 | $36.04 | 3,807,650 |
| 2021-02-03 | $35.44 | $35.78 | $35.21 | $35.43 | $35.12 | 710,750 |
| 2021-02-02 | $34.47 | $35.99 | $34.47 | $35.45 | $35.14 | 1,235,150 |
| 2021-02-01 | $33.03 | $34.46 | $33.03 | $34.45 | $34.15 | 824,550 |
| 2021-01-29 | $32.70 | $33.47 | $32.29 | $33.03 | $32.74 | 909,170 |
| 2021-01-28 | $34.60 | $34.60 | $31.23 | $32.70 | $32.41 | 1,920,320 |
| 2021-01-27 | $34.90 | $35.01 | $34.50 | $34.73 | $34.42 | 336,920 |
| 2021-01-26 | $36.70 | $37.00 | $34.49 | $34.93 | $34.62 | 1,045,950 |
| 2021-01-25 | $34.81 | $36.99 | $34.68 | $36.70 | $36.38 | 1,288,400 |
| 2021-01-22 | $35.01 | $35.60 | $34.49 | $34.69 | $34.39 | 1,113,130 |
| 2021-01-21 | $34.84 | $35.40 | $34.47 | $34.80 | $34.49 | 2,124,740 |
| 2021-01-20 | $33.70 | $35.00 | $33.64 | $34.54 | $34.24 | 1,893,870 |
| 2021-01-19 | $34.97 | $35.60 | $33.20 | $33.70 | $33.40 | 960,230 |
| 2021-01-18 | $35.60 | $35.65 | $34.78 | $35.00 | $34.69 | 758,450 |
| 2021-01-15 | $36.24 | $36.42 | $35.93 | $36.00 | $35.68 | 710,930 |
| 2021-01-14 | $36.59 | $36.78 | $36.00 | $36.24 | $35.92 | 548,830 |
| 2021-01-13 | $36.90 | $37.10 | $36.05 | $36.43 | $36.11 | 953,100 |
| 2021-01-12 | $37.05 | $37.50 | $36.58 | $36.98 | $36.65 | 1,143,840 |
| 2021-01-11 | $37.35 | $37.58 | $36.64 | $37.21 | $36.88 | 1,625,530 |
| 2021-01-08 | $38.61 | $38.87 | $37.32 | $37.69 | $37.36 | 2,550,150 |
| 2021-01-07 | $38.84 | $39.49 | $36.92 | $38.90 | $38.56 | 2,896,670 |
| 2021-01-06 | $37.96 | $38.97 | $37.87 | $38.83 | $38.49 | 1,586,140 |
| 2021-01-05 | $37.56 | $38.30 | $36.45 | $37.90 | $37.57 | 2,096,740 |
| 2021-01-04 | $36.42 | $37.25 | $36.10 | $37.00 | $36.67 | 1,457,570 |
| 2021-01-01 | $36.06 | $36.06 | $36.06 | $36.06 | $35.74 | 0 |
| 2020-12-31 | $36.09 | $36.25 | $35.24 | $36.06 | $35.74 | 934,630 |
| 2020-12-30 | $36.29 | $36.49 | $35.80 | $36.06 | $35.74 | 757,390 |
| 2020-12-29 | $36.58 | $36.58 | $35.20 | $36.37 | $36.05 | 1,229,780 |
| 2020-12-28 | $36.68 | $36.98 | $36.30 | $36.61 | $36.29 | 1,111,660 |
| 2020-12-25 | $36.70 | $36.82 | $36.39 | $36.69 | $36.37 | 804,500 |
| 2020-12-24 | $36.65 | $36.85 | $36.10 | $36.73 | $36.41 | 654,220 |
| 2020-12-23 | $36.78 | $36.80 | $36.37 | $36.67 | $36.35 | 724,400 |
| 2020-12-22 | $36.65 | $36.89 | $35.03 | $36.79 | $36.47 | 1,076,390 |
| 2020-12-21 | $36.70 | $37.50 | $36.21 | $36.70 | $36.38 | 1,189,500 |
| 2020-12-18 | $36.20 | $37.10 | $36.06 | $36.70 | $36.38 | 1,330,370 |
| 2020-12-17 | $36.82 | $37.00 | $36.04 | $36.32 | $36.00 | 1,144,060 |
| 2020-12-16 | $37.15 | $37.50 | $36.39 | $36.85 | $36.53 | 1,347,200 |
| 2020-12-15 | $36.76 | $37.90 | $36.57 | $37.18 | $36.85 | 2,651,910 |
| 2020-12-14 | $37.14 | $37.20 | $36.53 | $36.85 | $36.53 | 779,660 |
| 2020-12-11 | $36.50 | $36.95 | $36.00 | $36.95 | $36.63 | 759,050 |
| 2020-12-10 | $36.47 | $36.97 | $36.35 | $36.49 | $36.17 | 516,550 |
| 2020-12-09 | $36.74 | $36.81 | $36.47 | $36.47 | $36.15 | 569,400 |
| 2020-12-08 | $36.80 | $36.84 | $36.44 | $36.77 | $36.45 | 734,130 |
| 2020-12-07 | $36.77 | $36.88 | $36.16 | $36.79 | $36.47 | 814,120 |
| 2020-12-04 | $36.69 | $36.86 | $36.42 | $36.77 | $36.45 | 819,040 |
| 2020-12-03 | $36.90 | $37.15 | $36.26 | $36.68 | $36.36 | 947,750 |
| 2020-12-02 | $36.84 | $37.63 | $36.78 | $36.89 | $36.57 | 1,733,570 |
| 2020-12-01 | $35.00 | $37.11 | $35.00 | $36.90 | $36.58 | 2,372,160 |
| 2020-11-30 | $37.35 | $37.40 | $36.70 | $36.87 | $36.55 | 3,624,800 |
| 2020-11-27 | $38.43 | $38.47 | $36.95 | $37.39 | $37.06 | 3,253,130 |
| 2020-11-26 | $36.69 | $38.49 | $36.68 | $38.24 | $37.90 | 4,341,570 |
| 2020-11-25 | $35.80 | $36.52 | $35.77 | $36.49 | $36.17 | 3,268,080 |
| 2020-11-24 | $36.78 | $36.90 | $35.54 | $35.77 | $35.46 | 1,064,300 |
| 2020-11-23 | $37.04 | $37.18 | $36.50 | $36.89 | $36.57 | 1,075,670 |
| 2020-11-20 | $37.15 | $37.22 | $37.01 | $37.04 | $36.71 | 995,370 |
| 2020-11-19 | $37.40 | $37.55 | $37.06 | $37.16 | $36.83 | 1,239,800 |
| 2020-11-18 | $37.40 | $37.77 | $37.04 | $37.40 | $37.07 | 965,770 |
| 2020-11-17 | $37.40 | $37.52 | $37.28 | $37.40 | $37.07 | 1,075,900 |
| 2020-11-16 | $37.34 | $37.54 | $37.22 | $37.40 | $37.07 | 903,270 |
| 2020-11-13 | $36.95 | $37.49 | $36.41 | $37.33 | $37.00 | 1,632,090 |
| 2020-11-12 | $37.38 | $37.75 | $36.98 | $37.01 | $36.68 | 1,421,700 |
| 2020-11-11 | $37.38 | $37.94 | $37.16 | $37.40 | $37.07 | 1,728,410 |
| 2020-11-10 | $37.64 | $37.95 | $37.11 | $37.46 | $37.13 | 1,626,910 |
| 2020-11-09 | $37.43 | $37.65 | $37.10 | $37.65 | $37.32 | 2,110,370 |
| 2020-11-06 | $37.90 | $38.00 | $37.01 | $37.48 | $37.15 | 1,619,450 |
| 2020-11-05 | $38.88 | $39.19 | $37.97 | $37.99 | $37.66 | 3,634,420 |
| 2020-11-04 | $37.78 | $39.18 | $37.77 | $38.87 | $38.53 | 3,462,610 |
| 2020-11-03 | $37.06 | $37.88 | $36.91 | $37.77 | $37.44 | 1,950,180 |
| 2020-11-02 | $37.26 | $37.74 | $36.61 | $37.05 | $36.72 | 1,390,600 |
| 2020-10-30 | $38.07 | $38.58 | $37.10 | $37.28 | $36.95 | 2,222,220 |
| 2020-10-29 | $37.66 | $38.78 | $37.11 | $38.07 | $37.74 | 2,131,890 |
| 2020-10-28 | $37.53 | $38.02 | $37.16 | $37.78 | $37.45 | 1,292,550 |
| 2020-10-27 | $37.04 | $37.72 | $36.90 | $37.52 | $37.19 | 1,508,450 |
| 2020-10-26 | $37.75 | $37.75 | $36.70 | $37.16 | $36.83 | 1,555,740 |
| 2020-10-23 | $37.75 | $38.51 | $37.56 | $37.75 | $37.42 | 2,306,900 |
| 2020-10-22 | $38.26 | $38.50 | $37.40 | $37.74 | $37.41 | 2,274,600 |
| 2020-10-21 | $39.35 | $39.60 | $38.20 | $38.26 | $37.92 | 3,654,530 |
| 2020-10-20 | $36.60 | $39.32 | $36.10 | $39.27 | $38.92 | 4,549,190 |
| 2020-10-19 | $38.45 | $38.67 | $36.60 | $36.60 | $36.28 | 2,983,680 |
| 2020-10-16 | $38.12 | $39.28 | $38.01 | $38.43 | $38.09 | 3,583,500 |
| 2020-10-15 | $37.99 | $38.36 | $37.55 | $38.15 | $37.81 | 2,587,270 |
| 2020-10-14 | $38.07 | $38.68 | $37.75 | $38.09 | $37.76 | 2,106,270 |
| 2020-10-13 | $38.00 | $38.12 | $37.40 | $38.09 | $37.76 | 1,671,030 |
| 2020-10-12 | $38.40 | $38.46 | $37.68 | $38.09 | $37.76 | 2,045,840 |
| 2020-10-09 | $38.48 | $38.65 | $37.72 | $38.45 | $38.11 | 2,111,790 |
| 2020-10-08 | $38.44 | $38.44 | $38.44 | $38.44 | $38.10 | 0 |
| 2020-10-07 | $38.44 | $38.44 | $38.44 | $38.44 | $38.10 | 0 |
| 2020-10-06 | $38.44 | $38.44 | $38.44 | $38.44 | $38.10 | 0 |
| 2020-10-05 | $38.44 | $38.44 | $38.44 | $38.44 | $38.10 | 0 |
| 2020-10-02 | $38.44 | $38.44 | $38.44 | $38.44 | $38.10 | 0 |
| 2020-10-01 | $38.44 | $38.44 | $38.44 | $38.44 | $38.10 | 0 |
| 2020-09-30 | $36.99 | $38.60 | $36.92 | $38.44 | $38.10 | 2,336,720 |
| 2020-09-29 | $37.50 | $37.55 | $36.41 | $36.82 | $36.50 | 2,459,450 |
| 2020-09-28 | $38.00 | $38.40 | $36.36 | $37.25 | $36.92 | 2,401,500 |
| 2020-09-25 | $38.74 | $39.19 | $37.56 | $37.82 | $37.49 | 2,939,600 |
| 2020-09-24 | $41.15 | $41.19 | $38.56 | $39.00 | $38.66 | 4,205,540 |
| 2020-09-23 | $38.54 | $41.10 | $38.52 | $40.79 | $40.43 | 4,605,090 |
| 2020-09-22 | $38.57 | $38.85 | $38.25 | $38.50 | $38.16 | 2,496,900 |
| 2020-09-21 | $37.92 | $39.08 | $37.90 | $38.67 | $38.33 | 3,639,080 |
| 2020-09-18 | $37.00 | $38.42 | $36.33 | $38.06 | $37.73 | 4,182,380 |
| 2020-09-17 | $35.99 | $36.75 | $35.57 | $36.75 | $36.43 | 2,836,800 |
| 2020-09-16 | $35.75 | $36.00 | $34.53 | $35.80 | $35.49 | 2,048,930 |
| 2020-09-15 | $36.23 | $36.45 | $35.71 | $35.88 | $35.56 | 2,455,900 |
| 2020-09-14 | $35.99 | $36.29 | $35.18 | $36.00 | $35.68 | 2,143,180 |
| 2020-09-11 | $35.00 | $36.33 | $33.63 | $35.99 | $35.67 | 2,875,960 |
| 2020-09-10 | $36.20 | $36.50 | $34.21 | $34.96 | $34.65 | 2,568,620 |
| 2020-09-09 | $36.55 | $36.89 | $35.95 | $36.19 | $35.87 | 2,578,960 |
| 2020-09-08 | $37.38 | $37.83 | $36.00 | $36.54 | $36.22 | 3,778,970 |
| 2020-09-07 | $36.89 | $37.82 | $36.76 | $37.49 | $37.16 | 4,461,590 |
| 2020-09-04 | $37.21 | $37.96 | $35.99 | $36.90 | $36.58 | 4,777,820 |
| 2020-09-03 | $37.02 | $38.51 | $37.00 | $37.24 | $36.91 | 4,629,150 |
| 2020-09-02 | $36.00 | $37.01 | $35.87 | $36.99 | $36.66 | 5,053,670 |
| 2020-09-01 | $34.05 | $35.97 | $33.20 | $35.87 | $35.55 | 2,659,480 |
| 2020-08-31 | $35.40 | $35.40 | $34.20 | $34.47 | $34.17 | 2,995,530 |
| 2020-08-28 | $36.33 | $36.33 | $35.10 | $35.40 | $35.09 | 1,998,770 |
| 2020-08-27 | $36.09 | $36.49 | $34.92 | $36.11 | $35.79 | 1,501,400 |
| 2020-08-26 | $36.08 | $36.68 | $35.83 | $36.08 | $35.76 | 1,421,990 |
| 2020-08-25 | $35.94 | $36.36 | $35.68 | $36.06 | $35.74 | 1,150,740 |
| 2020-08-24 | $34.55 | $36.48 | $34.15 | $35.94 | $35.62 | 1,804,510 |
| 2020-08-21 | $35.20 | $35.45 | $34.15 | $34.55 | $34.25 | 1,831,050 |
| 2020-08-20 | $36.09 | $36.09 | $35.18 | $35.20 | $34.89 | 1,361,440 |
| 2020-08-19 | $36.04 | $36.25 | $35.58 | $36.00 | $35.68 | 1,370,350 |
| 2020-08-18 | $37.01 | $37.39 | $35.18 | $36.05 | $35.73 | 3,840,670 |
| 2020-08-17 | $35.36 | $37.00 | $35.35 | $36.71 | $36.39 | 4,274,860 |
| 2020-08-14 | $33.34 | $35.38 | $33.34 | $35.05 | $34.74 | 3,920,460 |
| 2020-08-13 | $32.47 | $33.33 | $32.00 | $33.33 | $33.04 | 1,412,870 |
| 2020-08-12 | $33.00 | $33.00 | $32.27 | $32.45 | $32.16 | 2,010,550 |
| 2020-08-11 | $33.88 | $34.10 | $33.00 | $33.00 | $32.71 | 2,234,000 |
| 2020-08-10 | $34.80 | $34.80 | $33.40 | $34.00 | $33.70 | 2,696,950 |
| 2020-08-07 | $33.13 | $34.15 | $32.87 | $34.12 | $33.82 | 2,180,340 |
| 2020-08-06 | $33.10 | $33.48 | $32.59 | $32.88 | $32.59 | 1,259,870 |
| 2020-08-05 | $33.00 | $33.60 | $32.70 | $33.00 | $32.71 | 1,127,230 |
| 2020-08-04 | $33.46 | $33.58 | $33.03 | $33.10 | $32.81 | 1,037,890 |
| 2020-08-03 | $34.00 | $34.22 | $33.41 | $33.63 | $33.33 | 1,537,270 |
| 2020-07-31 | $33.57 | $34.10 | $33.46 | $34.01 | $33.71 | 1,716,620 |
| 2020-07-30 | $33.89 | $34.24 | $33.27 | $33.69 | $33.39 | 1,148,500 |
| 2020-07-29 | $33.51 | $33.99 | $33.31 | $33.92 | $33.62 | 2,177,820 |
| 2020-07-28 | $33.20 | $33.69 | $32.31 | $33.60 | $33.30 | 1,551,870 |
| 2020-07-27 | $34.13 | $34.43 | $33.00 | $33.28 | $32.99 | 2,090,510 |
| 2020-07-24 | $34.45 | $34.98 | $33.70 | $34.13 | $33.83 | 2,216,600 |
| 2020-07-23 | $34.66 | $34.95 | $33.58 | $34.53 | $34.23 | 3,520,160 |
| 2020-07-22 | $34.70 | $35.15 | $34.49 | $34.71 | $34.40 | 2,431,290 |
| 2020-07-21 | $35.62 | $35.62 | $34.30 | $34.70 | $34.40 | 2,729,320 |
| 2020-07-20 | $33.44 | $34.76 | $33.44 | $34.70 | $34.40 | 3,345,370 |
| 2020-07-17 | $33.57 | $33.94 | $33.20 | $33.45 | $33.16 | 882,160 |
| 2020-07-16 | $34.16 | $34.37 | $32.51 | $33.60 | $33.30 | 1,809,550 |
| 2020-07-15 | $33.70 | $34.28 | $33.57 | $34.11 | $33.81 | 2,257,730 |
| 2020-07-14 | $34.06 | $34.06 | $33.14 | $33.83 | $33.53 | 1,327,690 |
| 2020-07-13 | $34.36 | $34.70 | $33.78 | $34.09 | $33.79 | 2,645,000 |
| 2020-07-10 | $33.43 | $34.71 | $32.98 | $34.35 | $34.05 | 2,555,440 |
| 2020-07-09 | $32.09 | $33.77 | $32.01 | $33.43 | $33.14 | 2,929,880 |
| 2020-07-08 | $31.80 | $32.21 | $31.41 | $32.17 | $31.89 | 1,623,340 |
| 2020-07-07 | $31.60 | $32.01 | $31.06 | $31.93 | $31.65 | 1,425,270 |
| 2020-07-06 | $31.76 | $31.85 | $30.99 | $31.60 | $31.32 | 1,199,590 |
| 2020-07-03 | $31.78 | $32.29 | $30.23 | $31.85 | $31.57 | 969,470 |
| 2020-07-02 | $31.67 | $32.30 | $31.60 | $31.81 | $31.53 | 994,470 |
| 2020-07-01 | $31.61 | $31.87 | $31.32 | $31.71 | $31.43 | 943,530 |
| 2020-06-30 | $31.60 | $32.27 | $31.52 | $31.61 | $31.33 | 948,660 |
| 2020-06-29 | $30.43 | $32.00 | $30.03 | $31.49 | $31.21 | 1,766,790 |
| 2020-06-26 | $30.70 | $30.70 | $30.70 | $30.70 | $30.43 | 0 |
| 2020-06-25 | $30.70 | $30.70 | $30.70 | $30.70 | $30.43 | 0 |
| 2020-06-24 | $31.25 | $31.34 | $30.30 | $30.70 | $30.43 | 969,850 |
| 2020-06-23 | $32.32 | $32.32 | $31.20 | $31.34 | $31.06 | 1,083,780 |
| 2020-06-22 | $31.80 | $32.45 | $31.76 | $32.19 | $31.91 | 1,454,960 |
| 2020-06-19 | $32.29 | $32.29 | $31.10 | $31.79 | $31.51 | 1,470,890 |
| 2020-06-18 | $32.39 | $32.39 | $30.20 | $32.30 | $32.02 | 3,417,670 |
| 2020-06-17 | $32.77 | $32.77 | $32.10 | $32.30 | $32.02 | 1,231,590 |
| 2020-06-16 | $32.67 | $32.83 | $32.15 | $32.77 | $32.48 | 1,418,880 |
| 2020-06-15 | $33.49 | $33.78 | $32.37 | $32.66 | $32.37 | 1,672,390 |
| 2020-06-12 | $33.11 | $33.80 | $32.66 | $33.49 | $33.20 | 1,536,120 |
| 2020-06-11 | $34.00 | $34.27 | $32.90 | $33.48 | $33.19 | 1,900,070 |
| 2020-06-10 | $33.67 | $34.05 | $33.40 | $33.65 | $33.35 | 1,678,340 |
| 2020-06-09 | $33.03 | $33.54 | $32.69 | $33.37 | $33.08 | 1,899,730 |
| 2020-06-08 | $31.80 | $32.69 | $31.70 | $32.69 | $32.40 | 2,537,430 |
| 2020-06-05 | $30.63 | $32.15 | $30.63 | $31.80 | $31.52 | 1,558,670 |
| 2020-06-04 | $30.40 | $30.79 | $30.35 | $30.73 | $30.46 | 701,370 |
| 2020-06-03 | $30.50 | $30.98 | $30.33 | $30.52 | $30.25 | 544,520 |
| 2020-06-02 | $30.55 | $30.61 | $30.22 | $30.54 | $30.27 | 1,009,600 |
| 2020-06-01 | $30.99 | $30.99 | $30.51 | $30.62 | $30.35 | 958,510 |
| 2020-05-29 | $30.56 | $30.73 | $30.30 | $30.57 | $30.30 | 1,113,700 |
| 2020-05-28 | $30.44 | $30.85 | $30.18 | $30.58 | $30.31 | 966,600 |
| 2020-05-27 | $30.80 | $30.97 | $30.20 | $30.55 | $30.28 | 896,060 |
| 2020-05-26 | $30.45 | $30.89 | $29.88 | $30.69 | $30.42 | 1,120,870 |
| 2020-05-25 | $31.01 | $31.38 | $30.27 | $30.45 | $30.18 | 1,522,140 |
| 2020-05-22 | $29.99 | $31.15 | $29.35 | $31.01 | $30.74 | 1,910,210 |
| 2020-05-21 | $29.30 | $29.59 | $29.00 | $29.28 | $29.02 | 423,090 |
| 2020-05-20 | $29.15 | $29.68 | $29.02 | $29.30 | $29.04 | 605,710 |
| 2020-05-19 | $29.58 | $29.72 | $29.16 | $29.55 | $29.29 | 433,980 |
| 2020-05-18 | $30.20 | $30.20 | $29.24 | $29.60 | $29.34 | 696,390 |
| 2020-05-15 | $30.10 | $30.10 | $29.55 | $29.95 | $29.69 | 824,940 |
| 2020-05-14 | $30.92 | $31.45 | $29.77 | $30.10 | $29.84 | 1,532,310 |
| 2020-05-13 | $40.72 | $41.48 | $40.20 | $40.40 | $30.63 | 899,490 |
| 2020-05-12 | $39.20 | $40.72 | $39.20 | $40.50 | $30.71 | 1,007,020 |
| 2020-05-11 | $39.24 | $39.49 | $39.00 | $39.25 | $29.76 | 381,050 |
| 2020-05-08 | $38.81 | $39.50 | $38.81 | $39.23 | $29.74 | 885,370 |
| 2020-05-07 | $38.30 | $38.95 | $38.04 | $38.80 | $29.42 | 631,810 |
| 2020-05-06 | $39.15 | $39.58 | $38.21 | $38.60 | $29.27 | 722,170 |
| 2020-05-05 | $39.20 | $39.20 | $39.20 | $39.20 | $29.72 | 0 |
| 2020-05-04 | $39.20 | $39.20 | $39.20 | $39.20 | $29.72 | 0 |
| 2020-05-01 | $39.20 | $39.20 | $39.20 | $39.20 | $29.72 | 0 |
| 2020-04-30 | $37.44 | $39.50 | $37.44 | $39.20 | $29.72 | 1,191,500 |
| 2020-04-29 | $36.78 | $37.97 | $36.75 | $37.66 | $28.55 | 964,600 |
| 2020-04-28 | $38.99 | $38.99 | $36.80 | $37.46 | $28.40 | 1,774,750 |
| 2020-04-27 | $38.74 | $39.49 | $38.02 | $38.92 | $29.51 | 979,460 |
| 2020-04-24 | $39.51 | $40.20 | $39.18 | $39.19 | $29.71 | 1,705,010 |
| 2020-04-23 | $40.80 | $41.03 | $39.52 | $39.80 | $30.18 | 1,800,340 |
| 2020-04-22 | $42.50 | $42.91 | $41.30 | $41.49 | $31.46 | 1,274,900 |
| 2020-04-21 | $42.00 | $42.65 | $41.47 | $41.97 | $31.82 | 1,282,780 |
| 2020-04-20 | $41.30 | $42.48 | $40.80 | $42.20 | $32.00 | 1,656,040 |
| 2020-04-17 | $40.01 | $40.85 | $39.91 | $40.50 | $30.71 | 2,208,270 |
| 2020-04-16 | $39.98 | $40.37 | $39.37 | $40.28 | $30.54 | 1,689,480 |
| 2020-04-15 | $40.80 | $40.95 | $39.81 | $39.93 | $30.28 | 2,086,460 |
| 2020-04-14 | $41.56 | $41.88 | $39.65 | $41.04 | $31.12 | 2,494,940 |
| 2020-04-13 | $42.11 | $42.60 | $40.84 | $41.87 | $31.75 | 3,067,330 |
| 2020-04-10 | $41.45 | $43.50 | $40.84 | $42.68 | $32.36 | 5,184,410 |
| 2020-04-09 | $39.79 | $39.93 | $39.30 | $39.81 | $30.18 | 1,221,200 |
| 2020-04-08 | $39.09 | $40.87 | $37.99 | $39.79 | $30.17 | 2,655,800 |
| 2020-04-07 | $39.99 | $40.00 | $39.10 | $39.45 | $29.91 | 1,340,200 |
| 2020-04-06 | $39.44 | $39.44 | $39.44 | $39.44 | $29.90 | 0 |
| 2020-04-03 | $39.32 | $39.71 | $39.01 | $39.44 | $29.90 | 955,880 |
| 2020-04-02 | $39.00 | $39.50 | $38.28 | $39.31 | $29.81 | 1,159,500 |
| 2020-04-01 | $40.00 | $41.46 | $39.00 | $39.00 | $29.57 | 2,085,200 |
| 2020-03-31 | $38.87 | $40.00 | $38.08 | $40.00 | $30.33 | 1,987,250 |
| 2020-03-30 | $38.60 | $39.00 | $36.50 | $38.67 | $29.32 | 1,597,370 |
| 2020-03-27 | $39.30 | $39.73 | $38.50 | $38.60 | $29.27 | 1,420,000 |
| 2020-03-26 | $39.00 | $39.77 | $38.25 | $39.30 | $29.80 | 1,777,630 |
| 2020-03-25 | $38.01 | $39.41 | $37.81 | $38.85 | $29.46 | 2,505,400 |
| 2020-03-24 | $38.81 | $39.45 | $37.60 | $38.51 | $29.20 | 2,101,180 |
| 2020-03-23 | $37.89 | $38.96 | $36.87 | $38.35 | $29.08 | 2,107,200 |
| 2020-03-20 | $38.36 | $38.68 | $37.70 | $38.36 | $29.08 | 1,415,480 |
| 2020-03-19 | $38.69 | $39.00 | $37.40 | $38.24 | $28.99 | 1,893,760 |
| 2020-03-18 | $37.80 | $39.44 | $36.88 | $38.72 | $29.36 | 3,260,550 |
| 2020-03-17 | $34.32 | $38.06 | $34.10 | $37.68 | $28.57 | 3,256,870 |
| 2020-03-16 | $34.85 | $36.50 | $33.50 | $35.01 | $26.54 | 4,027,150 |
| 2020-03-13 | $32.22 | $33.35 | $31.60 | $33.35 | $25.29 | 2,115,440 |
| 2020-03-12 | $31.40 | $32.80 | $30.73 | $32.29 | $24.48 | 2,786,800 |
| 2020-03-11 | $31.00 | $32.22 | $30.71 | $31.89 | $24.18 | 2,754,480 |
| 2020-03-10 | $31.00 | $31.63 | $30.01 | $31.12 | $23.60 | 3,553,100 |
| 2020-03-09 | $30.00 | $30.51 | $29.40 | $30.00 | $22.75 | 2,946,310 |
| 2020-03-06 | $27.91 | $28.97 | $27.91 | $28.78 | $21.82 | 949,150 |
| 2020-03-05 | $28.51 | $28.66 | $28.06 | $28.20 | $21.38 | 664,100 |
| 2020-03-04 | $28.59 | $28.70 | $28.19 | $28.50 | $21.61 | 486,400 |
| 2020-03-03 | $28.70 | $28.89 | $28.49 | $28.69 | $21.75 | 627,500 |
| 2020-03-02 | $28.18 | $29.02 | $28.01 | $28.80 | $21.84 | 1,756,440 |
| 2020-02-28 | $28.70 | $28.70 | $27.30 | $28.28 | $21.44 | 936,900 |
| 2020-02-27 | $29.50 | $29.52 | $28.82 | $29.00 | $21.99 | 1,009,800 |
| 2020-02-26 | $29.64 | $29.83 | $29.05 | $29.46 | $22.34 | 966,900 |
| 2020-02-25 | $29.90 | $30.30 | $29.10 | $30.06 | $22.79 | 1,405,800 |
| 2020-02-24 | $29.95 | $30.25 | $29.61 | $30.06 | $22.79 | 919,560 |
| 2020-02-21 | $30.01 | $30.50 | $28.98 | $30.35 | $23.01 | 2,773,200 |
| 2020-02-20 | $28.62 | $29.50 | $28.25 | $29.50 | $22.37 | 1,016,250 |
| 2020-02-19 | $28.75 | $29.00 | $28.36 | $28.63 | $21.71 | 1,269,290 |
| 2020-02-18 | $27.68 | $28.93 | $27.55 | $28.74 | $21.79 | 1,971,880 |
| 2020-02-17 | $27.14 | $27.46 | $27.07 | $27.41 | $20.78 | 714,340 |
| 2020-02-14 | $27.04 | $27.30 | $26.77 | $27.06 | $20.52 | 389,000 |
| 2020-02-13 | $27.55 | $27.55 | $26.89 | $27.26 | $20.67 | 640,300 |
| 2020-02-12 | $27.40 | $27.55 | $27.12 | $27.48 | $20.84 | 868,500 |
| 2020-02-11 | $27.48 | $27.67 | $27.15 | $27.49 | $20.84 | 439,820 |
| 2020-02-10 | $27.80 | $27.88 | $27.33 | $27.48 | $20.84 | 441,410 |
| 2020-02-07 | $27.79 | $27.98 | $26.87 | $27.80 | $21.08 | 656,060 |
| 2020-02-06 | $28.18 | $28.34 | $27.78 | $27.98 | $21.21 | 664,410 |
| 2020-02-05 | $27.72 | $28.49 | $27.41 | $28.00 | $21.23 | 1,000,400 |
| 2020-02-04 | $26.61 | $28.00 | $26.08 | $27.96 | $21.20 | 1,816,150 |
| 2020-02-03 | $27.96 | $27.96 | $26.61 | $26.61 | $20.18 | 675,400 |
| 2020-01-31 | $29.57 | $29.57 | $29.57 | $29.57 | $22.42 | 0 |
| 2020-01-30 | $29.57 | $29.57 | $29.57 | $29.57 | $22.42 | 0 |
| 2020-01-29 | $29.57 | $29.57 | $29.57 | $29.57 | $22.42 | 0 |
| 2020-01-28 | $29.57 | $29.57 | $29.57 | $29.57 | $22.42 | 0 |
| 2020-01-27 | $29.57 | $29.57 | $29.57 | $29.57 | $22.42 | 0 |
| 2020-01-24 | $29.57 | $29.57 | $29.57 | $29.57 | $22.42 | 0 |
| 2020-01-23 | $30.20 | $30.20 | $28.57 | $29.57 | $22.42 | 1,202,140 |
| 2020-01-22 | $29.51 | $30.16 | $29.33 | $30.11 | $22.83 | 1,096,200 |
| 2020-01-21 | $29.17 | $29.76 | $28.81 | $29.65 | $22.48 | 1,263,130 |
| 2020-01-20 | $29.00 | $29.95 | $28.66 | $29.40 | $22.29 | 1,416,840 |
| 2020-01-17 | $28.59 | $28.86 | $28.19 | $28.80 | $21.84 | 1,069,090 |
| 2020-01-16 | $28.30 | $28.69 | $27.83 | $28.36 | $21.50 | 863,920 |
| 2020-01-15 | $28.77 | $28.77 | $28.18 | $28.29 | $21.45 | 1,188,600 |
| 2020-01-14 | $28.41 | $28.79 | $28.21 | $28.42 | $21.55 | 851,730 |
| 2020-01-13 | $28.27 | $28.99 | $28.16 | $28.30 | $21.46 | 764,800 |
| 2020-01-10 | $28.07 | $28.57 | $27.91 | $28.26 | $21.43 | 653,100 |
| 2020-01-09 | $28.05 | $28.40 | $27.79 | $28.07 | $21.28 | 828,000 |
| 2020-01-08 | $27.79 | $28.22 | $27.10 | $27.80 | $21.08 | 976,900 |
| 2020-01-07 | $27.68 | $27.85 | $27.53 | $27.69 | $20.99 | 1,015,640 |
| 2020-01-06 | $27.61 | $27.96 | $27.38 | $27.68 | $20.99 | 1,169,600 |
| 2020-01-03 | $27.98 | $27.98 | $26.89 | $27.69 | $20.99 | 1,818,700 |
| 2020-01-02 | $28.20 | $28.55 | $27.66 | $28.02 | $21.24 | 957,370 |
| 2020-01-01 | $28.35 | $28.35 | $28.35 | $28.35 | $21.50 | 0 |
| 2019-12-31 | $28.19 | $28.95 | $28.14 | $28.35 | $21.50 | 602,500 |
| 2019-12-30 | $27.90 | $28.47 | $27.01 | $28.33 | $21.48 | 924,080 |
| 2019-12-27 | $28.67 | $28.77 | $28.00 | $28.33 | $21.48 | 748,200 |
| 2019-12-26 | $27.55 | $29.12 | $27.29 | $28.62 | $21.70 | 1,172,100 |
| 2019-12-25 | $27.45 | $27.60 | $27.20 | $27.45 | $20.81 | 725,000 |
| 2019-12-24 | $27.27 | $27.65 | $27.10 | $27.43 | $20.80 | 707,340 |
| 2019-12-23 | $27.42 | $27.58 | $26.91 | $27.27 | $20.68 | 873,340 |
| 2019-12-20 | $27.39 | $27.75 | $27.31 | $27.43 | $20.80 | 604,440 |
| 2019-12-19 | $27.14 | $27.78 | $26.95 | $27.41 | $20.78 | 995,690 |
| 2019-12-18 | $27.01 | $27.36 | $26.86 | $27.14 | $20.58 | 1,064,740 |
| 2019-12-17 | $27.01 | $27.44 | $26.95 | $27.03 | $20.49 | 910,640 |
| 2019-12-16 | $27.37 | $27.85 | $26.80 | $27.31 | $20.71 | 1,069,450 |
| 2019-12-13 | $26.70 | $27.53 | $26.40 | $27.50 | $20.85 | 2,358,800 |
| 2019-12-12 | $26.42 | $26.88 | $25.30 | $26.80 | $20.32 | 2,671,660 |
| 2019-12-11 | $26.42 | $26.87 | $25.94 | $26.03 | $19.74 | 1,756,000 |
| 2019-12-10 | $26.01 | $26.34 | $25.90 | $26.18 | $19.85 | 1,116,800 |
| 2019-12-09 | $25.36 | $26.28 | $25.16 | $26.28 | $19.93 | 1,434,580 |
| 2019-12-06 | $25.28 | $25.58 | $24.93 | $25.39 | $19.25 | 1,421,840 |
| 2019-12-05 | $24.90 | $25.30 | $24.52 | $25.22 | $19.12 | 1,601,600 |
| 2019-12-04 | $24.68 | $25.19 | $24.50 | $24.98 | $18.94 | 1,278,900 |
| 2019-12-03 | $24.13 | $24.77 | $24.13 | $24.74 | $18.76 | 1,802,260 |
| 2019-12-02 | $24.99 | $25.24 | $24.40 | $24.60 | $18.65 | 1,786,060 |
| 2019-11-29 | $23.82 | $25.12 | $23.72 | $25.01 | $18.96 | 1,876,850 |
| 2019-11-28 | $23.73 | $24.27 | $23.64 | $23.82 | $18.06 | 630,200 |
| 2019-11-27 | $23.78 | $23.94 | $23.61 | $23.65 | $17.93 | 331,000 |
| 2019-11-26 | $23.77 | $24.09 | $23.62 | $23.78 | $18.03 | 430,940 |
| 2019-11-25 | $23.62 | $23.99 | $23.38 | $23.78 | $18.03 | 546,900 |
| 2019-11-22 | $23.73 | $24.09 | $23.40 | $23.86 | $18.09 | 668,200 |
| 2019-11-21 | $23.48 | $24.10 | $23.24 | $23.89 | $18.11 | 1,729,910 |
| 2019-11-20 | $23.30 | $23.58 | $23.01 | $23.50 | $17.82 | 1,005,780 |
| 2019-11-19 | $22.68 | $23.23 | $22.52 | $23.20 | $17.59 | 720,110 |
| 2019-11-18 | $22.50 | $22.81 | $22.04 | $22.81 | $17.29 | 705,340 |
| 2019-11-15 | $22.59 | $22.59 | $22.18 | $22.54 | $17.09 | 479,740 |
| 2019-11-14 | $22.68 | $22.85 | $22.35 | $22.60 | $17.14 | 365,340 |
| 2019-11-13 | $22.78 | $22.78 | $22.40 | $22.64 | $17.17 | 280,300 |
| 2019-11-12 | $22.56 | $22.68 | $22.23 | $22.65 | $17.17 | 356,500 |
| 2019-11-11 | $23.01 | $23.08 | $22.30 | $22.60 | $17.14 | 617,310 |
| 2019-11-08 | $23.15 | $23.51 | $22.95 | $23.11 | $17.52 | 633,200 |
| 2019-11-07 | $23.05 | $23.26 | $22.92 | $23.14 | $17.54 | 331,900 |
| 2019-11-06 | $23.60 | $23.60 | $22.90 | $23.17 | $17.57 | 473,900 |
| 2019-11-05 | $23.30 | $23.80 | $22.91 | $23.65 | $17.93 | 561,400 |
| 2019-11-04 | $23.58 | $23.58 | $23.03 | $23.30 | $17.67 | 342,140 |
| 2019-11-01 | $22.90 | $23.39 | $22.78 | $23.30 | $17.67 | 412,500 |
| 2019-10-31 | $22.97 | $23.48 | $22.95 | $22.98 | $17.42 | 366,140 |
| 2019-10-30 | $22.74 | $23.55 | $22.72 | $22.98 | $17.42 | 795,100 |
| 2019-10-29 | $24.17 | $24.17 | $22.88 | $22.94 | $17.39 | 541,000 |
| 2019-10-28 | $23.70 | $24.10 | $23.46 | $23.77 | $18.02 | 613,300 |
| 2019-10-25 | $23.20 | $23.84 | $22.84 | $23.80 | $18.05 | 552,100 |
| 2019-10-24 | $22.59 | $23.28 | $22.59 | $23.00 | $17.44 | 465,500 |
| 2019-10-23 | $22.88 | $23.27 | $22.63 | $22.75 | $17.25 | 516,500 |
| 2019-10-22 | $22.96 | $23.20 | $22.84 | $23.05 | $17.48 | 396,700 |
| 2019-10-21 | $23.65 | $23.70 | $22.60 | $22.97 | $17.42 | 766,990 |
| 2019-10-18 | $24.01 | $24.21 | $23.33 | $23.65 | $17.93 | 773,700 |
| 2019-10-17 | $23.74 | $24.10 | $23.52 | $24.00 | $18.20 | 928,570 |
| 2019-10-16 | $23.11 | $24.20 | $22.94 | $23.75 | $18.01 | 1,143,200 |
| 2019-10-15 | $22.81 | $23.30 | $22.81 | $23.12 | $17.53 | 485,940 |
| 2019-10-14 | $23.00 | $23.19 | $22.27 | $22.96 | $17.41 | 749,940 |
| 2019-10-11 | $23.31 | $23.33 | $22.91 | $23.15 | $17.55 | 549,100 |
| 2019-10-10 | $23.20 | $23.39 | $23.02 | $23.32 | $17.68 | 478,600 |
| 2019-10-09 | $23.29 | $23.29 | $22.71 | $23.20 | $17.59 | 456,000 |
| 2019-10-08 | $22.88 | $23.26 | $22.63 | $23.19 | $17.58 | 619,600 |
| 2019-10-07 | $22.62 | $22.62 | $22.62 | $22.62 | $17.15 | 0 |
| 2019-10-04 | $22.62 | $22.62 | $22.62 | $22.62 | $17.15 | 0 |
| 2019-10-03 | $22.62 | $22.62 | $22.62 | $22.62 | $17.15 | 0 |
| 2019-10-02 | $22.62 | $22.62 | $22.62 | $22.62 | $17.15 | 0 |
| 2019-10-01 | $22.62 | $22.62 | $22.62 | $22.62 | $17.15 | 0 |
| 2019-09-30 | $22.50 | $23.03 | $22.47 | $22.62 | $17.15 | 302,600 |
| 2019-09-27 | $22.38 | $22.79 | $22.14 | $22.54 | $17.09 | 459,740 |
| 2019-09-26 | $22.60 | $22.93 | $22.23 | $22.28 | $16.89 | 417,900 |
| 2019-09-25 | $23.04 | $23.13 | $22.51 | $22.59 | $17.13 | 548,060 |
| 2019-09-24 | $23.04 | $23.15 | $22.81 | $23.03 | $17.46 | 330,910 |
| 2019-09-23 | $23.32 | $23.32 | $22.53 | $23.04 | $17.47 | 531,800 |
| 2019-09-20 | $23.02 | $23.39 | $23.02 | $23.33 | $17.69 | 832,760 |
| 2019-09-19 | $23.00 | $23.20 | $22.82 | $23.10 | $17.51 | 519,500 |
| 2019-09-18 | $22.96 | $23.26 | $22.83 | $23.04 | $17.47 | 419,910 |
| 2019-09-17 | $23.46 | $23.47 | $22.95 | $23.00 | $17.44 | 730,680 |
| 2019-09-16 | $23.54 | $23.84 | $23.32 | $23.39 | $17.73 | 731,100 |
| 2019-09-13 | $23.48 | $23.48 | $23.48 | $23.48 | $17.80 | 0 |
| 2019-09-12 | $22.86 | $23.48 | $22.46 | $23.48 | $17.80 | 813,540 |
| 2019-09-11 | $23.19 | $23.32 | $22.86 | $22.87 | $17.34 | 489,700 |
| 2019-09-10 | $23.68 | $23.68 | $22.96 | $23.09 | $17.51 | 716,590 |
| 2019-09-09 | $23.38 | $23.87 | $23.15 | $23.42 | $17.76 | 1,507,210 |
| 2019-09-06 | $22.81 | $23.45 | $22.78 | $23.22 | $17.61 | 1,183,220 |
| 2019-09-05 | $22.59 | $23.49 | $22.45 | $22.80 | $17.29 | 1,736,190 |
| 2019-09-04 | $22.00 | $22.68 | $21.90 | $22.59 | $17.13 | 1,137,090 |
| 2019-09-03 | $22.26 | $22.30 | $21.87 | $22.02 | $16.70 | 511,840 |
| 2019-09-02 | $21.70 | $22.24 | $21.46 | $22.12 | $16.77 | 860,430 |
| 2019-08-30 | $21.63 | $21.90 | $21.31 | $21.59 | $16.37 | 602,900 |
| 2019-08-29 | $21.73 | $21.82 | $21.55 | $21.66 | $16.42 | 508,820 |
| 2019-08-28 | $21.80 | $21.91 | $21.50 | $21.69 | $16.45 | 846,540 |
| 2019-08-27 | $21.16 | $21.95 | $21.06 | $21.79 | $16.52 | 940,580 |
| 2019-08-26 | $21.05 | $21.15 | $20.82 | $21.08 | $15.98 | 389,280 |
| 2019-08-23 | $21.20 | $21.50 | $20.96 | $21.34 | $16.18 | 588,600 |
| 2019-08-22 | $21.42 | $21.65 | $21.15 | $21.38 | $16.21 | 483,290 |
| 2019-08-21 | $21.69 | $21.69 | $21.20 | $21.48 | $16.29 | 557,300 |
| 2019-08-20 | $21.76 | $21.78 | $21.50 | $21.60 | $16.38 | 517,500 |
| 2019-08-19 | $21.48 | $21.87 | $21.28 | $21.78 | $16.51 | 837,000 |
| 2019-08-16 | $21.29 | $21.53 | $21.07 | $21.37 | $16.20 | 593,740 |
| 2019-08-15 | $20.70 | $21.20 | $20.52 | $21.20 | $16.07 | 356,010 |
| 2019-08-14 | $21.08 | $21.29 | $20.75 | $21.08 | $15.98 | 545,890 |
| 2019-08-13 | $21.14 | $21.16 | $20.40 | $20.98 | $15.91 | 765,000 |
| 2019-08-12 | $21.30 | $21.30 | $20.91 | $21.21 | $16.08 | 810,500 |
| 2019-08-09 | $21.50 | $21.50 | $20.90 | $21.30 | $16.15 | 285,600 |
| 2019-08-08 | $21.40 | $21.54 | $21.21 | $21.30 | $16.15 | 534,100 |
| 2019-08-07 | $21.14 | $21.43 | $20.73 | $21.30 | $16.15 | 408,700 |
| 2019-08-06 | $21.00 | $21.16 | $20.70 | $21.06 | $15.97 | 550,400 |
| 2019-08-05 | $21.16 | $21.44 | $21.05 | $21.25 | $16.11 | 276,400 |
| 2019-08-02 | $21.41 | $21.41 | $20.96 | $21.30 | $16.15 | 583,200 |
| 2019-08-01 | $21.88 | $21.88 | $21.15 | $21.45 | $16.26 | 522,810 |
| 2019-07-31 | $22.10 | $22.20 | $21.52 | $21.69 | $16.45 | 539,240 |
| 2019-07-30 | $21.35 | $21.51 | $21.23 | $21.49 | $16.29 | 289,000 |
| 2019-07-29 | $21.34 | $21.62 | $21.21 | $21.37 | $16.20 | 212,500 |
| 2019-07-26 | $21.30 | $21.40 | $21.19 | $21.37 | $16.20 | 221,600 |
| 2019-07-25 | $21.23 | $21.40 | $21.13 | $21.37 | $16.20 | 560,200 |
| 2019-07-24 | $21.22 | $21.50 | $21.21 | $21.37 | $16.20 | 336,300 |
| 2019-07-23 | $21.33 | $21.44 | $21.16 | $21.38 | $16.21 | 206,400 |
| 2019-07-22 | $22.00 | $22.00 | $20.78 | $21.37 | $16.20 | 453,500 |
| 2019-07-19 | $22.00 | $22.00 | $21.60 | $21.81 | $16.54 | 408,200 |
| 2019-07-18 | $21.89 | $21.89 | $21.28 | $21.60 | $16.38 | 420,340 |
| 2019-07-17 | $22.23 | $22.23 | $21.80 | $21.88 | $16.59 | 453,400 |
| 2019-07-16 | $22.25 | $22.33 | $21.96 | $22.09 | $16.75 | 458,640 |
| 2019-07-15 | $22.00 | $22.25 | $21.61 | $22.23 | $16.85 | 840,820 |
| 2019-07-12 | $22.00 | $22.01 | $21.72 | $21.97 | $16.66 | 365,690 |
| 2019-07-11 | $21.97 | $22.05 | $21.73 | $21.94 | $16.64 | 562,060 |
| 2019-07-10 | $21.71 | $23.00 | $21.60 | $21.96 | $16.65 | 802,160 |
| 2019-07-09 | $21.55 | $21.78 | $21.32 | $21.71 | $16.46 | 295,360 |
| 2019-07-08 | $22.00 | $22.00 | $21.25 | $21.43 | $16.25 | 625,430 |
| 2019-07-05 | $21.80 | $22.25 | $21.80 | $22.00 | $16.68 | 840,860 |
| 2019-07-04 | $21.88 | $22.89 | $21.65 | $22.33 | $16.93 | 1,524,610 |
| 2019-07-03 | $21.68 | $21.88 | $21.30 | $21.63 | $16.40 | 861,260 |
| 2019-07-02 | $21.30 | $21.95 | $21.30 | $21.69 | $16.45 | 1,092,820 |
| 2019-07-01 | $21.05 | $21.74 | $21.05 | $21.40 | $16.23 | 785,630 |
| 2019-06-28 | $21.25 | $21.25 | $20.84 | $20.88 | $15.83 | 412,360 |
| 2019-06-27 | $21.16 | $21.28 | $21.06 | $21.25 | $16.11 | 442,260 |
| 2019-06-26 | $20.89 | $21.50 | $20.77 | $21.25 | $16.11 | 588,500 |
| 2019-06-25 | $21.04 | $21.10 | $20.72 | $20.93 | $15.87 | 370,000 |
| 2019-06-24 | $21.16 | $21.16 | $20.80 | $21.01 | $15.93 | 481,310 |
| 2019-06-21 | $21.70 | $21.70 | $20.82 | $21.22 | $16.09 | 833,010 |
| 2019-06-20 | $20.64 | $20.80 | $20.30 | $20.58 | $15.60 | 680,840 |
| 2019-06-19 | $20.54 | $22.21 | $20.30 | $20.80 | $15.77 | 938,860 |
| 2019-06-18 | $20.22 | $20.22 | $20.03 | $20.19 | $15.31 | 260,740 |
| 2019-06-17 | $20.14 | $20.26 | $19.98 | $20.20 | $15.32 | 251,100 |
| 2019-06-14 | $20.38 | $20.38 | $19.91 | $20.20 | $15.32 | 435,800 |
| 2019-06-13 | $20.31 | $20.44 | $20.23 | $20.39 | $15.46 | 271,000 |
| 2019-06-12 | $20.50 | $20.90 | $20.30 | $20.38 | $15.45 | 285,040 |
| 2019-06-11 | $19.95 | $20.49 | $19.95 | $20.41 | $15.48 | 543,970 |
| 2019-06-10 | $20.01 | $20.23 | $19.87 | $20.00 | $15.16 | 226,240 |
| 2019-06-07 | $20.20 | $20.20 | $20.20 | $20.20 | $15.32 | 0 |
| 2019-06-06 | $20.53 | $20.57 | $19.90 | $20.20 | $15.32 | 516,550 |
| 2019-06-05 | $20.52 | $20.65 | $20.35 | $20.59 | $15.61 | 372,590 |
| 2019-06-04 | $20.23 | $20.56 | $20.22 | $20.45 | $15.51 | 309,400 |
| 2019-06-03 | $20.50 | $20.69 | $20.20 | $20.23 | $15.34 | 312,820 |
| 2019-05-31 | $20.74 | $20.74 | $20.12 | $20.50 | $15.54 | 324,020 |
| 2019-05-30 | $20.22 | $20.37 | $20.03 | $20.25 | $15.35 | 226,100 |
| 2019-05-29 | $20.43 | $20.57 | $20.22 | $20.50 | $15.39 | 190,000 |
| 2019-05-28 | $20.46 | $20.62 | $20.33 | $20.50 | $15.39 | 234,240 |
| 2019-05-27 | $19.88 | $20.54 | $19.87 | $20.44 | $15.35 | 157,690 |
| 2019-05-24 | $20.25 | $20.25 | $20.02 | $20.09 | $15.08 | 159,000 |
| 2019-05-23 | $20.28 | $20.55 | $20.00 | $20.30 | $15.24 | 321,100 |
| 2019-05-22 | $20.51 | $20.62 | $20.21 | $20.40 | $15.32 | 383,200 |
| 2019-05-21 | $20.90 | $20.90 | $20.32 | $20.50 | $15.39 | 326,000 |
| 2019-05-20 | $20.75 | $20.75 | $20.14 | $20.30 | $15.24 | 368,040 |
| 2019-05-17 | $21.20 | $21.46 | $20.36 | $20.74 | $15.57 | 615,340 |
| 2019-05-16 | $21.30 | $21.47 | $21.01 | $21.20 | $15.92 | 438,040 |
| 2019-05-15 | $20.61 | $21.90 | $20.56 | $21.24 | $15.95 | 727,800 |
| 2019-05-14 | $20.57 | $21.00 | $20.36 | $20.67 | $15.52 | 374,440 |
| 2019-05-13 | $20.49 | $21.16 | $20.38 | $20.80 | $15.62 | 506,550 |
| 2019-05-10 | $19.86 | $21.47 | $19.86 | $20.85 | $15.65 | 869,660 |
| 2019-05-09 | $20.06 | $20.30 | $19.72 | $19.99 | $15.01 | 369,220 |
| 2019-05-08 | $19.98 | $20.26 | $19.55 | $20.07 | $15.07 | 345,500 |
| 2019-05-07 | $20.25 | $20.39 | $19.88 | $20.10 | $15.09 | 640,630 |
| 2019-05-06 | $20.03 | $20.18 | $19.56 | $20.15 | $15.13 | 692,700 |
| 2019-05-03 | $20.59 | $20.59 | $20.59 | $20.59 | $15.46 | 0 |
| 2019-05-02 | $20.59 | $20.59 | $20.59 | $20.59 | $15.46 | 0 |
| 2019-05-01 | $20.59 | $20.59 | $20.59 | $20.59 | $15.46 | 0 |
| 2019-04-30 | $20.41 | $20.73 | $20.03 | $20.59 | $15.46 | 485,000 |
| 2019-04-29 | $21.16 | $21.16 | $20.00 | $20.60 | $15.47 | 883,100 |
| 2019-04-26 | $20.41 | $21.34 | $20.41 | $20.93 | $15.71 | 603,570 |
| 2019-04-25 | $22.20 | $22.27 | $21.16 | $21.49 | $16.13 | 829,900 |
| 2019-04-24 | $21.88 | $22.22 | $21.61 | $22.07 | $16.57 | 612,880 |
| 2019-04-23 | $22.00 | $22.31 | $21.60 | $21.68 | $16.28 | 698,900 |
| 2019-04-22 | $22.18 | $22.45 | $21.60 | $22.22 | $16.68 | 980,670 |
| 2019-04-19 | $22.31 | $22.42 | $22.00 | $22.40 | $16.82 | 1,149,790 |
| 2019-04-18 | $21.97 | $22.30 | $21.49 | $22.17 | $16.65 | 851,840 |
| 2019-04-17 | $21.38 | $21.92 | $21.35 | $21.80 | $16.37 | 819,940 |
| 2019-04-16 | $21.75 | $21.75 | $20.79 | $21.39 | $16.06 | 1,209,690 |
| 2019-04-15 | $21.80 | $22.13 | $21.63 | $21.70 | $16.29 | 1,829,140 |
| 2019-04-12 | $22.44 | $22.57 | $21.75 | $22.50 | $16.89 | 1,058,800 |
| 2019-04-11 | $22.15 | $22.83 | $22.15 | $22.49 | $16.89 | 990,440 |
| 2019-04-10 | $22.21 | $22.74 | $21.90 | $22.60 | $16.97 | 1,535,400 |
| 2019-04-09 | $22.13 | $22.53 | $21.81 | $22.30 | $16.74 | 1,151,500 |
| 2019-04-08 | $21.97 | $22.27 | $21.82 | $22.13 | $16.62 | 1,778,980 |
| 2019-04-05 | $22.04 | $22.04 | $22.04 | $22.04 | $16.55 | 0 |
| 2019-04-04 | $21.98 | $22.48 | $21.78 | $22.04 | $16.55 | 895,200 |
| 2019-04-03 | $22.05 | $22.20 | $21.51 | $21.97 | $16.49 | 973,820 |
| 2019-04-02 | $21.72 | $21.78 | $21.54 | $21.75 | $16.33 | 699,930 |
| 2019-04-01 | $21.29 | $21.79 | $21.03 | $21.60 | $16.22 | 829,100 |
| 2019-03-29 | $20.70 | $21.19 | $20.67 | $21.13 | $15.86 | 812,220 |
| 2019-03-28 | $20.90 | $21.08 | $20.62 | $20.73 | $15.56 | 515,700 |
| 2019-03-27 | $20.80 | $21.00 | $20.60 | $20.90 | $15.69 | 607,290 |
| 2019-03-26 | $21.64 | $21.73 | $20.78 | $20.81 | $15.62 | 878,710 |
| 2019-03-25 | $21.23 | $21.50 | $21.00 | $21.33 | $16.01 | 774,100 |
| 2019-03-22 | $21.05 | $21.50 | $20.85 | $21.42 | $16.08 | 771,150 |
| 2019-03-21 | $20.55 | $21.69 | $20.51 | $21.20 | $15.92 | 1,200,100 |
| 2019-03-20 | $20.68 | $20.96 | $20.37 | $20.58 | $15.45 | 833,990 |
| 2019-03-19 | $20.68 | $20.80 | $20.51 | $20.62 | $15.48 | 651,400 |
| 2019-03-18 | $20.47 | $20.68 | $20.01 | $20.60 | $15.47 | 840,480 |
| 2019-03-15 | $19.80 | $20.38 | $19.80 | $20.20 | $15.17 | 675,200 |
| 2019-03-14 | $20.01 | $20.36 | $19.34 | $19.66 | $14.76 | 763,300 |
| 2019-03-13 | $20.50 | $21.05 | $20.10 | $20.28 | $15.23 | 912,790 |
| 2019-03-12 | $20.45 | $20.90 | $20.34 | $20.54 | $15.42 | 1,016,420 |
| 2019-03-11 | $19.67 | $20.43 | $19.67 | $20.30 | $15.24 | 645,490 |
| 2019-03-08 | $20.39 | $20.60 | $19.50 | $19.70 | $14.79 | 1,204,980 |
| 2019-03-07 | $20.21 | $20.84 | $20.02 | $20.69 | $15.53 | 1,051,250 |
| 2019-03-06 | $20.00 | $20.30 | $19.76 | $20.20 | $15.17 | 1,085,260 |
| 2019-03-05 | $19.68 | $20.01 | $19.61 | $19.97 | $14.99 | 930,700 |
| 2019-03-04 | $19.72 | $20.08 | $19.56 | $19.68 | $14.78 | 1,222,160 |
| 2019-03-01 | $19.46 | $19.98 | $19.32 | $19.72 | $14.81 | 841,390 |
| 2019-02-28 | $19.43 | $19.52 | $19.26 | $19.40 | $14.57 | 651,970 |
| 2019-02-27 | $19.37 | $19.58 | $19.10 | $19.41 | $14.57 | 783,740 |
| 2019-02-26 | $19.58 | $19.65 | $19.31 | $19.37 | $14.54 | 940,020 |
| 2019-02-25 | $19.01 | $19.63 | $19.01 | $19.55 | $14.68 | 1,028,450 |
| 2019-02-22 | $18.79 | $18.98 | $18.62 | $18.96 | $14.24 | 468,700 |
| 2019-02-21 | $19.09 | $19.09 | $18.62 | $18.83 | $14.14 | 446,000 |
| 2019-02-20 | $18.80 | $18.88 | $18.66 | $18.86 | $14.16 | 380,340 |
| 2019-02-19 | $18.93 | $18.98 | $18.61 | $18.75 | $14.08 | 397,460 |
| 2019-02-18 | $18.49 | $18.95 | $18.30 | $18.83 | $14.14 | 635,610 |
| 2019-02-15 | $18.30 | $18.45 | $18.27 | $18.42 | $13.83 | 229,150 |
| 2019-02-14 | $18.31 | $18.47 | $18.25 | $18.40 | $13.81 | 308,100 |
| 2019-02-13 | $18.30 | $18.46 | $18.05 | $18.40 | $13.81 | 567,300 |
| 2019-02-12 | $18.34 | $18.44 | $18.00 | $18.15 | $13.63 | 428,000 |
| 2019-02-11 | $17.52 | $18.68 | $17.48 | $18.45 | $13.85 | 318,900 |
| 2019-02-08 | $17.48 | $17.48 | $17.48 | $17.48 | $13.12 | 0 |
| 2019-02-07 | $17.48 | $17.48 | $17.48 | $17.48 | $13.12 | 0 |
| 2019-02-06 | $17.48 | $17.48 | $17.48 | $17.48 | $13.12 | 0 |
| 2019-02-05 | $17.48 | $17.48 | $17.48 | $17.48 | $13.12 | 0 |
| 2019-02-04 | $17.48 | $17.48 | $17.48 | $17.48 | $13.12 | 0 |
| 2019-02-01 | $17.11 | $17.76 | $17.11 | $17.48 | $13.12 | 356,000 |
| 2019-01-31 | $17.80 | $17.80 | $17.07 | $17.10 | $12.84 | 397,800 |
| 2019-01-30 | $17.82 | $18.07 | $17.69 | $17.79 | $13.36 | 185,290 |
| 2019-01-29 | $18.43 | $18.45 | $17.66 | $17.97 | $13.49 | 353,240 |
| 2019-01-28 | $18.64 | $18.68 | $18.34 | $18.45 | $13.85 | 289,310 |
| 2019-01-25 | $18.57 | $18.69 | $18.38 | $18.52 | $13.90 | 284,000 |
| 2019-01-24 | $18.40 | $18.69 | $18.32 | $18.61 | $13.97 | 425,480 |
| 2019-01-23 | $18.32 | $18.45 | $18.18 | $18.40 | $13.81 | 191,700 |
| 2019-01-22 | $18.44 | $18.46 | $18.09 | $18.30 | $13.74 | 329,840 |
| 2019-01-21 | $18.40 | $18.49 | $18.27 | $18.38 | $13.80 | 219,470 |
| 2019-01-18 | $18.42 | $18.59 | $18.33 | $18.38 | $13.80 | 342,940 |
| 2019-01-17 | $18.65 | $18.72 | $18.33 | $18.40 | $13.81 | 239,570 |
| 2019-01-16 | $18.79 | $18.88 | $18.58 | $18.74 | $14.07 | 362,700 |
| 2019-01-15 | $18.53 | $18.92 | $18.39 | $18.75 | $14.08 | 268,040 |
| 2019-01-14 | $18.52 | $18.75 | $18.50 | $18.59 | $13.96 | 176,100 |
| 2019-01-11 | $18.54 | $18.75 | $18.36 | $18.70 | $14.04 | 314,200 |
| 2019-01-10 | $18.54 | $18.70 | $18.46 | $18.51 | $13.90 | 186,500 |
| 2019-01-09 | $18.67 | $18.90 | $18.41 | $18.51 | $13.90 | 388,600 |
| 2019-01-08 | $18.90 | $18.90 | $18.28 | $18.59 | $13.96 | 360,800 |
| 2019-01-07 | $18.35 | $18.63 | $18.31 | $18.55 | $13.93 | 341,060 |
| 2019-01-04 | $18.01 | $18.34 | $17.84 | $18.30 | $13.74 | 224,700 |
| 2019-01-03 | $18.13 | $18.27 | $17.94 | $18.07 | $13.57 | 227,040 |
| 2019-01-02 | $18.18 | $18.35 | $18.00 | $18.07 | $13.57 | 200,000 |
| 2019-01-01 | $18.24 | $18.24 | $18.24 | $18.24 | $13.69 | 0 |
| 2018-12-31 | $18.24 | $18.24 | $18.24 | $18.24 | $13.69 | 0 |
| 2018-12-28 | $18.11 | $18.28 | $18.08 | $18.24 | $13.69 | 175,240 |
| 2018-12-27 | $18.45 | $18.80 | $18.07 | $18.22 | $13.68 | 387,440 |
| 2018-12-26 | $18.44 | $18.44 | $18.44 | $18.44 | $13.84 | 0 |
| 2018-12-25 | $18.44 | $18.44 | $18.44 | $18.44 | $13.84 | 0 |
| 2018-12-24 | $18.10 | $18.51 | $18.03 | $18.44 | $13.84 | 234,230 |
| 2018-12-21 | $18.31 | $18.35 | $18.04 | $18.16 | $13.63 | 162,900 |
| 2018-12-20 | $18.03 | $18.28 | $18.02 | $18.26 | $13.71 | 262,390 |
| 2018-12-19 | $18.42 | $18.42 | $18.12 | $18.14 | $13.62 | 143,800 |
| 2018-12-18 | $18.20 | $18.50 | $18.03 | $18.38 | $13.80 | 152,900 |
| 2018-12-17 | $18.35 | $18.43 | $18.11 | $18.32 | $13.75 | 213,840 |
| 2018-12-14 | $18.53 | $18.86 | $18.26 | $18.52 | $13.90 | 380,080 |
| 2018-12-13 | $18.67 | $18.83 | $18.40 | $18.83 | $14.14 | 289,180 |
| 2018-12-12 | $18.67 | $18.67 | $18.43 | $18.55 | $13.93 | 189,200 |
| 2018-12-11 | $18.47 | $18.59 | $18.37 | $18.59 | $13.96 | 267,240 |
| 2018-12-10 | $18.42 | $18.50 | $18.08 | $18.49 | $13.88 | 205,480 |
| 2018-12-07 | $18.30 | $18.60 | $18.11 | $18.58 | $13.95 | 296,500 |
| 2018-12-06 | $19.13 | $19.13 | $18.22 | $18.25 | $13.70 | 329,230 |
| 2018-12-05 | $18.51 | $18.91 | $18.51 | $18.78 | $14.10 | 292,230 |
| 2018-12-04 | $18.89 | $19.15 | $18.62 | $19.06 | $14.31 | 449,770 |
| 2018-12-03 | $18.68 | $18.97 | $18.60 | $18.89 | $14.18 | 386,940 |
| 2018-11-30 | $18.07 | $18.60 | $17.85 | $18.42 | $13.83 | 348,230 |
| 2018-11-29 | $18.45 | $18.76 | $18.13 | $18.26 | $13.71 | 382,730 |
| 2018-11-28 | $18.24 | $18.78 | $18.07 | $18.66 | $14.01 | 276,810 |
| 2018-11-27 | $18.57 | $18.63 | $18.34 | $18.50 | $13.89 | 343,460 |
| 2018-11-26 | $18.41 | $18.98 | $18.22 | $18.28 | $13.72 | 443,130 |
| 2018-11-23 | $19.47 | $19.69 | $18.44 | $18.70 | $14.04 | 641,100 |
| 2018-11-22 | $19.37 | $19.75 | $19.25 | $19.33 | $14.51 | 439,540 |
| 2018-11-21 | $18.26 | $19.39 | $18.26 | $19.28 | $14.48 | 719,980 |
| 2018-11-20 | $19.25 | $19.51 | $18.78 | $18.84 | $14.14 | 460,010 |
| 2018-11-19 | $19.35 | $19.60 | $19.18 | $19.40 | $14.57 | 502,350 |
| 2018-11-16 | $19.50 | $19.80 | $19.30 | $19.55 | $14.68 | 849,420 |
| 2018-11-15 | $19.01 | $19.70 | $19.01 | $19.57 | $14.69 | 1,274,490 |
| 2018-11-14 | $18.61 | $18.82 | $18.52 | $18.64 | $13.99 | 447,420 |
| 2018-11-13 | $18.39 | $18.80 | $18.21 | $18.66 | $14.01 | 531,550 |
| 2018-11-12 | $17.93 | $18.87 | $17.67 | $18.57 | $13.94 | 497,930 |
| 2018-11-09 | $17.86 | $18.00 | $17.48 | $18.00 | $13.51 | 270,940 |
| 2018-11-08 | $17.89 | $17.98 | $17.45 | $17.79 | $13.36 | 340,840 |
| 2018-11-07 | $17.66 | $17.90 | $17.66 | $17.79 | $13.36 | 248,490 |
| 2018-11-06 | $17.98 | $17.98 | $17.41 | $17.72 | $13.30 | 335,440 |
| 2018-11-05 | $17.95 | $18.39 | $17.61 | $17.99 | $13.51 | 484,400 |
| 2018-11-02 | $17.69 | $17.98 | $17.59 | $17.87 | $13.42 | 364,180 |
| 2018-11-01 | $17.52 | $17.88 | $17.46 | $17.50 | $13.14 | 483,500 |
| 2018-10-31 | $17.17 | $17.68 | $17.17 | $17.50 | $13.14 | 457,900 |
| 2018-10-30 | $16.76 | $17.32 | $16.74 | $17.20 | $12.91 | 189,900 |
| 2018-10-29 | $17.04 | $17.19 | $16.91 | $17.11 | $12.85 | 182,300 |
| 2018-10-26 | $17.25 | $17.46 | $16.83 | $17.10 | $12.84 | 290,900 |
| 2018-10-25 | $16.88 | $17.28 | $16.87 | $17.17 | $12.89 | 364,100 |
| 2018-10-24 | $17.62 | $17.80 | $17.44 | $17.50 | $13.14 | 240,300 |
| 2018-10-23 | $17.69 | $18.08 | $17.36 | $17.80 | $13.36 | 319,340 |
| 2018-10-22 | $17.25 | $18.20 | $17.15 | $17.81 | $13.37 | 618,520 |
| 2018-10-19 | $16.74 | $17.30 | $16.65 | $17.22 | $12.93 | 427,810 |
| 2018-10-18 | $16.71 | $17.70 | $16.44 | $16.94 | $12.72 | 467,260 |
| 2018-10-17 | $17.01 | $17.27 | $16.65 | $16.81 | $12.62 | 350,850 |
| 2018-10-16 | $17.70 | $17.70 | $16.79 | $16.82 | $12.63 | 235,290 |
| 2018-10-15 | $18.40 | $18.40 | $17.15 | $17.44 | $13.09 | 295,500 |
| 2018-10-12 | $17.29 | $18.19 | $16.19 | $17.98 | $13.50 | 465,500 |
| 2018-10-11 | $18.31 | $18.51 | $17.02 | $17.33 | $13.01 | 369,800 |
| 2018-10-10 | $18.75 | $18.86 | $18.23 | $18.75 | $14.08 | 176,980 |
| 2018-10-09 | $18.98 | $18.98 | $18.65 | $18.65 | $14.00 | 116,180 |
| 2018-10-08 | $18.91 | $19.00 | $18.61 | $18.73 | $14.06 | 196,400 |
| 2018-10-05 | $19.16 | $19.16 | $19.16 | $19.16 | $14.39 | 0 |
| 2018-10-04 | $19.16 | $19.16 | $19.16 | $19.16 | $14.39 | 0 |
| 2018-10-03 | $19.16 | $19.16 | $19.16 | $19.16 | $14.39 | 0 |
| 2018-10-02 | $19.16 | $19.16 | $19.16 | $19.16 | $14.39 | 0 |
| 2018-10-01 | $19.16 | $19.16 | $19.16 | $19.16 | $14.39 | 0 |
| 2018-09-28 | $19.00 | $19.24 | $18.80 | $19.16 | $14.39 | 213,800 |
| 2018-09-27 | $19.07 | $19.41 | $19.07 | $19.12 | $14.36 | 159,900 |
| 2018-09-26 | $19.53 | $19.53 | $19.25 | $19.34 | $14.52 | 186,400 |
| 2018-09-25 | $19.31 | $19.46 | $19.15 | $19.34 | $14.52 | 131,300 |
| 2018-09-24 | $19.30 | $19.30 | $19.30 | $19.30 | $14.49 | 0 |
| 2018-09-21 | $19.09 | $19.30 | $19.02 | $19.30 | $14.49 | 134,100 |
| 2018-09-20 | $19.15 | $19.27 | $19.06 | $19.07 | $14.32 | 84,480 |
| 2018-09-19 | $19.03 | $19.35 | $18.71 | $19.22 | $14.43 | 174,900 |
| 2018-09-18 | $18.62 | $19.12 | $18.60 | $19.03 | $14.29 | 179,000 |
| 2018-09-17 | $19.10 | $19.25 | $18.70 | $18.80 | $14.11 | 75,900 |
| 2018-09-14 | $19.46 | $19.49 | $19.19 | $19.19 | $14.41 | 114,800 |
| 2018-09-13 | $19.59 | $19.70 | $19.23 | $19.48 | $14.63 | 200,100 |
| 2018-09-12 | $19.37 | $19.65 | $19.32 | $19.48 | $14.63 | 83,720 |
| 2018-09-11 | $19.44 | $19.85 | $19.10 | $19.62 | $14.73 | 179,500 |
| 2018-09-10 | $19.77 | $19.82 | $19.00 | $19.28 | $14.48 | 97,100 |
| 2018-09-07 | $19.75 | $20.00 | $19.61 | $19.76 | $14.84 | 174,380 |
| 2018-09-06 | $20.02 | $20.13 | $19.66 | $19.76 | $14.84 | 176,400 |
| 2018-09-05 | $20.21 | $20.39 | $20.01 | $20.04 | $15.05 | 122,300 |
| 2018-09-04 | $20.21 | $20.50 | $20.05 | $20.38 | $15.30 | 125,500 |
| 2018-09-03 | $20.27 | $20.80 | $19.87 | $20.37 | $15.29 | 264,300 |
| 2018-08-31 | $20.50 | $20.65 | $20.23 | $20.26 | $15.21 | 190,000 |
| 2018-08-30 | $20.63 | $20.69 | $20.45 | $20.49 | $15.38 | 88,100 |
| 2018-08-29 | $20.70 | $20.72 | $20.52 | $20.59 | $15.46 | 88,700 |
| 2018-08-28 | $20.79 | $20.89 | $20.63 | $20.70 | $15.54 | 146,800 |
| 2018-08-27 | $20.62 | $20.83 | $20.62 | $20.82 | $15.63 | 285,120 |
| 2018-08-24 | $20.50 | $20.98 | $20.32 | $20.68 | $15.53 | 326,540 |
| 2018-08-23 | $20.32 | $20.73 | $20.32 | $20.50 | $15.39 | 203,900 |
| 2018-08-22 | $20.80 | $20.80 | $20.43 | $20.53 | $15.41 | 161,400 |
| 2018-08-21 | $20.86 | $20.96 | $20.46 | $20.70 | $15.54 | 234,000 |
| 2018-08-20 | $20.31 | $21.00 | $20.06 | $20.80 | $15.62 | 440,200 |
| 2018-08-17 | $20.91 | $21.06 | $20.18 | $20.30 | $15.24 | 207,400 |
| 2018-08-16 | $21.00 | $21.00 | $20.51 | $20.81 | $15.62 | 212,900 |
| 2018-08-15 | $21.44 | $21.44 | $20.95 | $21.01 | $15.77 | 266,500 |
| 2018-08-14 | $21.05 | $21.69 | $20.92 | $21.34 | $16.02 | 558,300 |
| 2018-08-13 | $20.55 | $21.08 | $20.43 | $21.01 | $15.77 | 234,300 |
| 2018-08-10 | $20.98 | $21.03 | $20.59 | $20.87 | $15.67 | 160,800 |
| 2018-08-09 | $20.40 | $21.24 | $20.11 | $20.77 | $15.59 | 358,440 |
| 2018-08-08 | $20.75 | $20.75 | $20.39 | $20.40 | $15.32 | 197,900 |
| 2018-08-07 | $20.58 | $20.78 | $20.41 | $20.73 | $15.56 | 229,940 |
| 2018-08-06 | $20.40 | $20.80 | $20.17 | $20.40 | $15.32 | 200,200 |
| 2018-08-03 | $20.96 | $20.98 | $20.49 | $20.62 | $15.48 | 261,200 |
| 2018-08-02 | $20.81 | $21.20 | $19.82 | $20.61 | $15.47 | 776,280 |
| 2018-08-01 | $20.50 | $21.23 | $20.43 | $20.43 | $15.34 | 550,240 |
| 2018-07-31 | $20.35 | $20.72 | $20.35 | $20.61 | $15.47 | 326,600 |
| 2018-07-30 | $20.71 | $20.78 | $20.13 | $20.35 | $15.28 | 241,400 |
| 2018-07-27 | $21.00 | $21.02 | $20.81 | $20.82 | $15.63 | 185,300 |
| 2018-07-26 | $21.17 | $21.24 | $20.77 | $21.00 | $15.77 | 335,200 |
| 2018-07-25 | $21.21 | $21.50 | $20.91 | $21.18 | $15.90 | 435,600 |
| 2018-07-24 | $21.04 | $21.35 | $20.99 | $21.27 | $15.97 | 468,740 |
| 2018-07-23 | $21.00 | $21.15 | $20.79 | $21.04 | $15.80 | 216,700 |
| 2018-07-20 | $20.71 | $21.15 | $20.52 | $21.00 | $15.77 | 339,940 |
| 2018-07-19 | $21.14 | $21.19 | $20.63 | $20.70 | $15.54 | 326,760 |
| 2018-07-18 | $21.05 | $21.80 | $20.83 | $21.14 | $15.87 | 986,010 |
| 2018-07-17 | $21.03 | $21.05 | $20.51 | $21.05 | $15.80 | 431,510 |
| 2018-07-16 | $20.88 | $21.19 | $20.81 | $21.03 | $15.79 | 325,480 |
| 2018-07-13 | $21.08 | $21.28 | $20.71 | $21.06 | $15.81 | 455,260 |
| 2018-07-12 | $20.58 | $21.20 | $20.55 | $21.04 | $15.80 | 677,320 |
| 2018-07-11 | $20.87 | $20.87 | $20.13 | $20.55 | $15.43 | 417,530 |
| 2018-07-10 | $20.30 | $21.42 | $20.20 | $21.00 | $15.77 | 619,670 |
| 2018-07-09 | $20.00 | $20.61 | $19.80 | $20.59 | $15.46 | 313,270 |
| 2018-07-06 | $20.02 | $20.39 | $19.61 | $20.14 | $15.12 | 396,600 |
| 2018-07-05 | $20.55 | $20.70 | $19.91 | $19.92 | $14.96 | 399,580 |
| 2018-07-04 | $21.00 | $21.05 | $20.18 | $20.55 | $15.43 | 526,840 |
| 2018-07-03 | $20.68 | $21.25 | $20.58 | $21.16 | $15.89 | 501,240 |
| 2018-07-02 | $21.05 | $21.23 | $20.25 | $20.69 | $15.53 | 541,340 |
| 2018-06-29 | $20.20 | $21.47 | $20.20 | $21.19 | $15.91 | 598,430 |
| 2018-06-28 | $21.29 | $21.44 | $20.35 | $20.62 | $15.48 | 747,330 |
| 2018-06-27 | $22.60 | $22.60 | $21.55 | $21.70 | $16.29 | 832,740 |
| 2018-06-26 | $22.46 | $22.46 | $20.88 | $21.80 | $16.37 | 1,123,570 |
| 2018-06-25 | $22.01 | $22.50 | $21.01 | $21.90 | $16.44 | 1,314,510 |
| 2018-06-22 | $19.31 | $21.33 | $19.16 | $21.21 | $15.92 | 1,171,710 |
| 2018-06-21 | $20.53 | $20.85 | $19.24 | $19.39 | $14.56 | 681,100 |
| 2018-06-20 | $19.81 | $21.69 | $19.73 | $20.68 | $15.53 | 528,280 |
| 2018-06-19 | $21.00 | $21.55 | $19.80 | $19.80 | $14.87 | 677,540 |
| 2018-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $16.52 | 0 |
| 2018-06-15 | $22.93 | $23.20 | $22.00 | $22.00 | $16.52 | 455,880 |
| 2018-06-14 | $22.67 | $23.50 | $22.66 | $23.10 | $17.34 | 361,840 |
| 2018-06-13 | $23.65 | $23.67 | $22.77 | $22.94 | $17.22 | 454,990 |
| 2018-06-12 | $23.75 | $23.91 | $22.63 | $23.66 | $17.76 | 530,820 |
| 2018-06-11 | $23.67 | $24.38 | $23.67 | $23.73 | $17.82 | 434,540 |
| 2018-06-08 | $24.19 | $24.40 | $23.99 | $24.02 | $18.03 | 486,170 |
| 2018-06-07 | $24.99 | $24.99 | $24.05 | $24.20 | $18.17 | 466,300 |
| 2018-06-06 | $24.68 | $24.99 | $24.60 | $24.93 | $18.72 | 567,900 |
| 2018-06-05 | $24.29 | $24.89 | $24.21 | $24.84 | $18.65 | 643,000 |
| 2018-06-04 | $23.61 | $24.50 | $23.51 | $24.29 | $18.24 | 602,340 |
| 2018-06-01 | $23.29 | $24.54 | $23.29 | $23.55 | $17.68 | 699,040 |
| 2018-05-31 | $23.13 | $23.55 | $23.00 | $23.49 | $17.64 | 394,800 |
| 2018-05-30 | $23.77 | $23.77 | $22.75 | $22.97 | $17.25 | 892,840 |
| 2018-05-29 | $25.05 | $25.45 | $24.44 | $24.53 | $18.42 | 764,540 |
| 2018-05-28 | $25.29 | $25.55 | $24.81 | $25.19 | $18.91 | 621,900 |
| 2018-05-25 | $24.83 | $25.71 | $24.83 | $25.38 | $19.06 | 988,180 |
| 2018-05-24 | $24.87 | $25.27 | $24.87 | $25.10 | $18.84 | 588,320 |
| 2018-05-23 | $25.23 | $25.50 | $24.88 | $24.88 | $18.68 | 622,400 |
| 2018-05-22 | $25.19 | $25.29 | $24.86 | $25.22 | $18.93 | 514,770 |
| 2018-05-21 | $24.74 | $25.27 | $24.69 | $25.20 | $18.79 | 695,890 |
| 2018-05-18 | $24.58 | $24.77 | $24.20 | $24.74 | $18.44 | 502,140 |
| 2018-05-17 | $24.36 | $24.60 | $24.32 | $24.58 | $18.32 | 372,240 |
| 2018-05-16 | $24.62 | $24.82 | $24.32 | $24.36 | $18.16 | 579,220 |
| 2018-05-15 | $24.15 | $24.84 | $24.00 | $24.81 | $18.50 | 841,680 |
| 2018-05-14 | $23.85 | $24.40 | $23.81 | $24.13 | $17.99 | 373,180 |
| 2018-05-11 | $24.48 | $24.50 | $23.91 | $23.92 | $17.83 | 665,600 |
| 2018-05-10 | $24.10 | $24.68 | $24.05 | $24.42 | $18.20 | 763,170 |
| 2018-05-09 | $24.47 | $24.47 | $23.99 | $24.14 | $18.00 | 476,800 |
| 2018-05-08 | $23.98 | $24.45 | $23.81 | $24.35 | $18.15 | 666,120 |
| 2018-05-07 | $23.10 | $24.04 | $23.10 | $24.00 | $17.89 | 841,460 |
| 2018-05-04 | $23.49 | $23.68 | $23.00 | $23.22 | $17.31 | 387,840 |
| 2018-05-03 | $22.96 | $23.58 | $22.55 | $23.45 | $17.48 | 434,210 |
| 2018-05-02 | $23.94 | $24.00 | $23.21 | $23.21 | $17.30 | 462,960 |
| 2018-05-01 | $23.48 | $23.48 | $23.48 | $23.48 | $17.50 | 0 |
| 2018-04-30 | $23.48 | $23.48 | $23.48 | $23.48 | $17.50 | 0 |
| 2018-04-27 | $23.31 | $23.87 | $23.31 | $23.48 | $17.50 | 507,950 |
| 2018-04-26 | $23.43 | $23.50 | $23.22 | $23.30 | $17.37 | 463,910 |
| 2018-04-25 | $23.00 | $23.69 | $23.00 | $23.63 | $17.62 | 706,890 |
| 2018-04-24 | $22.30 | $23.48 | $22.10 | $23.39 | $17.44 | 812,190 |
| 2018-04-23 | $22.22 | $22.38 | $21.81 | $22.08 | $16.46 | 433,000 |
| 2018-04-20 | $22.88 | $22.90 | $22.00 | $22.21 | $16.56 | 612,330 |
| 2018-04-19 | $23.40 | $23.56 | $22.50 | $22.92 | $17.09 | 676,240 |
| 2018-04-18 | $23.10 | $23.76 | $22.40 | $23.52 | $17.53 | 834,750 |
| 2018-04-17 | $24.55 | $24.77 | $22.66 | $23.03 | $17.17 | 1,037,350 |
| 2018-04-16 | $24.53 | $24.85 | $24.25 | $24.50 | $18.26 | 1,275,340 |
| 2018-04-13 | $24.30 | $25.17 | $24.16 | $24.72 | $18.43 | 3,277,460 |
| 2018-04-12 | $25.80 | $26.49 | $25.70 | $26.36 | $19.65 | 2,416,520 |
| 2018-04-11 | $24.85 | $25.85 | $24.61 | $25.78 | $19.22 | 2,203,360 |
| 2018-04-10 | $24.55 | $24.97 | $23.80 | $24.54 | $18.29 | 1,212,930 |
| 2018-04-09 | $24.29 | $24.85 | $23.81 | $24.85 | $18.52 | 1,271,370 |
| 2018-04-06 | $24.28 | $24.28 | $24.28 | $24.28 | $18.10 | 0 |
| 2018-04-05 | $24.28 | $24.28 | $24.28 | $24.28 | $18.10 | 0 |
| 2018-04-04 | $24.28 | $24.65 | $24.00 | $24.28 | $18.10 | 1,262,780 |
| 2018-04-03 | $24.20 | $24.24 | $23.68 | $23.96 | $17.86 | 1,162,180 |
| 2018-04-02 | $24.50 | $24.98 | $23.88 | $24.25 | $18.08 | 1,464,930 |
| 2018-03-30 | $24.96 | $24.96 | $24.05 | $24.41 | $18.20 | 1,519,210 |
| 2018-03-29 | $24.18 | $25.29 | $23.60 | $24.33 | $18.14 | 1,932,930 |
| 2018-03-28 | $23.09 | $25.39 | $22.80 | $24.59 | $18.33 | 3,380,410 |
| 2018-03-27 | $23.55 | $23.80 | $22.49 | $23.08 | $17.21 | 1,346,790 |
| 2018-03-26 | $21.95 | $22.80 | $21.03 | $22.49 | $16.77 | 1,069,100 |
| 2018-03-23 | $22.70 | $24.50 | $21.68 | $21.87 | $16.30 | 1,489,100 |
| 2018-03-22 | $23.88 | $23.88 | $22.89 | $23.40 | $17.44 | 1,128,790 |
| 2018-03-21 | $22.73 | $23.45 | $22.66 | $23.18 | $17.28 | 1,444,860 |
| 2018-03-20 | $22.30 | $22.80 | $22.07 | $22.80 | $17.00 | 837,980 |
| 2018-03-19 | $21.98 | $22.50 | $21.60 | $22.36 | $16.67 | 769,650 |
| 2018-03-16 | $21.46 | $21.89 | $21.30 | $21.79 | $16.24 | 704,740 |
| 2018-03-15 | $22.03 | $22.09 | $20.78 | $21.47 | $16.01 | 1,349,840 |
| 2018-03-14 | $22.16 | $22.39 | $21.88 | $21.99 | $16.39 | 873,480 |
| 2018-03-13 | $22.53 | $22.53 | $22.05 | $22.12 | $16.49 | 636,560 |
| 2018-03-12 | $22.46 | $22.95 | $22.31 | $22.45 | $16.74 | 709,470 |
| 2018-03-09 | $21.70 | $22.45 | $21.58 | $22.40 | $16.70 | 970,080 |
| 2018-03-08 | $21.22 | $21.85 | $21.21 | $21.72 | $16.19 | 888,440 |
| 2018-03-07 | $21.16 | $21.45 | $21.02 | $21.28 | $15.86 | 714,630 |
| 2018-03-06 | $21.00 | $21.55 | $20.78 | $21.16 | $15.77 | 1,034,170 |
| 2018-03-05 | $20.49 | $21.00 | $20.38 | $20.98 | $15.64 | 1,147,350 |
| 2018-03-02 | $20.40 | $20.66 | $20.31 | $20.36 | $15.18 | 400,200 |
| 2018-03-01 | $20.10 | $20.62 | $20.10 | $20.61 | $15.36 | 444,360 |
| 2018-02-28 | $20.31 | $20.38 | $20.06 | $20.20 | $15.06 | 465,200 |
| 2018-02-27 | $20.45 | $20.70 | $20.33 | $20.53 | $15.30 | 493,340 |
| 2018-02-26 | $19.80 | $20.50 | $19.76 | $20.50 | $15.28 | 898,700 |
| 2018-02-23 | $19.47 | $19.68 | $19.41 | $19.57 | $14.59 | 378,000 |
| 2018-02-22 | $19.40 | $19.58 | $19.28 | $19.47 | $14.51 | 277,100 |
| 2018-02-21 | $19.23 | $19.23 | $19.23 | $19.23 | $14.34 | 0 |
| 2018-02-20 | $19.23 | $19.23 | $19.23 | $19.23 | $14.34 | 0 |
| 2018-02-19 | $19.23 | $19.23 | $19.23 | $19.23 | $14.34 | 0 |
| 2018-02-16 | $19.23 | $19.23 | $19.23 | $19.23 | $14.34 | 0 |
| 2018-02-15 | $19.23 | $19.23 | $19.23 | $19.23 | $14.34 | 0 |
| 2018-02-14 | $19.32 | $19.42 | $19.05 | $19.23 | $14.34 | 262,300 |
| 2018-02-13 | $19.78 | $19.78 | $19.23 | $19.30 | $14.39 | 424,320 |
| 2018-02-12 | $19.02 | $19.68 | $18.90 | $19.55 | $14.57 | 435,270 |
| 2018-02-09 | $19.21 | $19.59 | $18.61 | $18.90 | $14.09 | 659,340 |
| 2018-02-08 | $19.20 | $19.98 | $19.20 | $19.72 | $14.70 | 500,660 |
| 2018-02-07 | $19.70 | $19.80 | $18.88 | $19.52 | $14.55 | 643,240 |
| 2018-02-06 | $20.77 | $20.83 | $19.08 | $19.10 | $14.24 | 863,410 |
| 2018-02-05 | $20.91 | $21.47 | $20.85 | $21.12 | $15.74 | 342,800 |
| 2018-02-02 | $21.00 | $21.90 | $20.75 | $21.34 | $15.91 | 622,950 |
| 2018-02-01 | $22.70 | $22.88 | $21.60 | $21.60 | $16.10 | 784,440 |
| 2018-01-31 | $23.22 | $23.60 | $22.60 | $22.70 | $16.92 | 771,800 |
| 2018-01-30 | $23.70 | $23.75 | $23.48 | $23.65 | $17.63 | 485,800 |
| 2018-01-29 | $23.82 | $24.08 | $23.53 | $23.72 | $17.68 | 432,410 |
| 2018-01-26 | $24.39 | $24.47 | $23.88 | $24.00 | $17.89 | 580,000 |
| 2018-01-25 | $24.74 | $24.88 | $24.39 | $24.39 | $18.18 | 744,640 |
| 2018-01-24 | $24.37 | $24.78 | $24.12 | $24.69 | $18.41 | 936,440 |
| 2018-01-23 | $24.20 | $24.83 | $24.20 | $24.48 | $18.25 | 770,410 |
| 2018-01-22 | $24.21 | $24.47 | $23.70 | $24.29 | $18.11 | 1,003,270 |
| 2018-01-19 | $24.51 | $25.51 | $24.38 | $24.52 | $18.28 | 1,252,970 |
| 2018-01-18 | $24.75 | $26.30 | $24.58 | $24.75 | $18.45 | 1,571,920 |
| 2018-01-17 | $23.85 | $24.61 | $23.75 | $24.58 | $18.32 | 1,062,880 |
| 2018-01-16 | $23.29 | $23.98 | $23.29 | $23.85 | $17.78 | 490,880 |
| 2018-01-15 | $24.01 | $24.11 | $23.28 | $23.32 | $17.38 | 893,900 |
| 2018-01-12 | $24.27 | $24.50 | $24.03 | $24.11 | $17.97 | 601,040 |
| 2018-01-11 | $23.76 | $24.31 | $23.63 | $24.29 | $18.11 | 643,460 |
| 2018-01-10 | $24.40 | $24.40 | $23.69 | $23.86 | $17.79 | 768,260 |
| 2018-01-09 | $24.20 | $24.40 | $24.10 | $24.40 | $18.19 | 653,820 |
| 2018-01-08 | $24.23 | $24.25 | $23.92 | $24.20 | $18.04 | 556,000 |
| 2018-01-05 | $24.11 | $24.32 | $24.11 | $24.25 | $18.08 | 559,140 |
| 2018-01-04 | $24.44 | $24.55 | $24.11 | $24.18 | $18.03 | 627,680 |
| 2018-01-03 | $24.51 | $24.54 | $24.25 | $24.45 | $18.23 | 563,490 |
| 2018-01-02 | $24.47 | $24.66 | $24.21 | $24.50 | $18.26 | 597,520 |
| 2018-01-01 | $24.42 | $24.42 | $24.42 | $24.42 | $18.20 | 0 |
| 2017-12-29 | $24.06 | $24.45 | $24.00 | $24.42 | $18.20 | 770,410 |
| 2017-12-28 | $23.83 | $24.41 | $23.67 | $24.10 | $17.97 | 877,310 |
| 2017-12-27 | $23.76 | $24.24 | $23.76 | $23.86 | $17.79 | 893,180 |
| 2017-12-26 | $23.14 | $24.10 | $23.14 | $23.91 | $17.82 | 1,080,420 |
| 2017-12-25 | $23.50 | $23.58 | $22.88 | $23.14 | $17.25 | 641,350 |
| 2017-12-22 | $23.59 | $23.81 | $23.57 | $23.62 | $17.61 | 267,380 |
| 2017-12-21 | $23.70 | $23.81 | $23.12 | $23.68 | $17.65 | 591,540 |
| 2017-12-20 | $24.07 | $24.18 | $23.68 | $23.70 | $17.67 | 485,840 |
| 2017-12-19 | $23.78 | $24.14 | $23.74 | $24.07 | $17.94 | 568,040 |
| 2017-12-18 | $23.88 | $24.00 | $23.63 | $23.78 | $17.73 | 313,140 |
| 2017-12-15 | $23.93 | $24.11 | $23.70 | $23.85 | $17.78 | 502,650 |
| 2017-12-14 | $23.77 | $24.07 | $23.52 | $23.92 | $17.83 | 525,820 |
| 2017-12-13 | $23.55 | $24.06 | $23.49 | $23.90 | $17.82 | 572,220 |
| 2017-12-12 | $24.10 | $24.10 | $23.50 | $23.55 | $17.56 | 641,980 |
| 2017-12-11 | $23.98 | $24.34 | $23.81 | $24.17 | $18.02 | 634,500 |
| 2017-12-08 | $23.69 | $24.28 | $23.53 | $24.06 | $17.94 | 804,620 |
| 2017-12-07 | $23.62 | $23.84 | $23.45 | $23.69 | $17.66 | 537,550 |
| 2017-12-06 | $23.24 | $23.74 | $22.84 | $23.62 | $17.61 | 868,010 |
| 2017-12-05 | $23.90 | $23.99 | $22.93 | $23.08 | $17.21 | 1,117,050 |
| 2017-12-04 | $25.30 | $25.30 | $23.60 | $23.86 | $17.79 | 1,115,760 |
| 2017-12-01 | $25.16 | $25.58 | $25.00 | $25.40 | $18.93 | 647,340 |
| 2017-11-30 | $24.97 | $25.30 | $24.91 | $25.18 | $18.77 | 641,700 |
| 2017-11-29 | $25.16 | $25.25 | $24.47 | $24.95 | $18.60 | 828,800 |
| 2017-11-28 | $24.72 | $25.15 | $24.50 | $25.11 | $18.72 | 627,720 |
| 2017-11-27 | $24.98 | $25.25 | $24.55 | $24.56 | $18.31 | 828,840 |
| 2017-11-24 | $25.07 | $25.27 | $24.93 | $24.99 | $18.63 | 888,000 |
| 2017-11-23 | $26.28 | $26.28 | $25.08 | $25.11 | $18.72 | 1,398,480 |
| 2017-11-22 | $26.29 | $26.66 | $26.02 | $26.29 | $19.60 | 1,093,180 |
| 2017-11-21 | $26.55 | $26.96 | $25.75 | $26.28 | $19.59 | 1,386,710 |
| 2017-11-20 | $26.36 | $26.93 | $25.60 | $26.79 | $19.97 | 1,099,040 |
| 2017-11-17 | $28.75 | $28.82 | $26.31 | $26.46 | $19.73 | 2,687,520 |
| 2017-11-16 | $30.00 | $30.41 | $28.70 | $28.77 | $21.45 | 2,438,340 |
| 2017-11-15 | $29.92 | $30.82 | $29.68 | $30.35 | $22.63 | 2,756,070 |
| 2017-11-14 | $29.55 | $30.37 | $29.45 | $29.96 | $22.33 | 2,814,280 |
| 2017-11-13 | $29.32 | $29.86 | $29.05 | $29.65 | $22.10 | 2,021,010 |
| 2017-11-10 | $29.33 | $29.86 | $29.26 | $29.28 | $21.83 | 2,027,820 |
| 2017-11-09 | $29.28 | $29.60 | $29.04 | $29.50 | $21.99 | 1,473,820 |
| 2017-11-08 | $29.33 | $29.79 | $29.12 | $29.28 | $21.83 | 2,246,380 |
| 2017-11-07 | $29.17 | $29.39 | $28.82 | $29.33 | $21.86 | 2,261,130 |
| 2017-11-06 | $28.22 | $29.20 | $28.22 | $29.12 | $21.71 | 1,797,310 |
| 2017-11-03 | $28.73 | $28.78 | $27.95 | $28.16 | $20.99 | 1,596,860 |
| 2017-11-02 | $28.69 | $28.91 | $28.05 | $28.75 | $21.43 | 1,850,820 |
| 2017-11-01 | $28.25 | $28.98 | $28.15 | $28.64 | $21.35 | 1,966,370 |
| 2017-10-31 | $27.95 | $28.45 | $27.79 | $28.37 | $21.15 | 1,667,670 |
| 2017-10-30 | $29.50 | $29.78 | $27.75 | $27.88 | $20.78 | 3,558,180 |
| 2017-10-27 | $30.40 | $30.76 | $29.83 | $30.30 | $22.59 | 3,425,710 |
| 2017-10-26 | $29.33 | $30.87 | $29.20 | $30.72 | $22.90 | 6,423,650 |
| 2017-10-25 | $28.28 | $31.13 | $28.26 | $30.00 | $22.36 | 8,393,600 |
| 2017-10-24 | $28.61 | $28.85 | $27.48 | $28.30 | $21.10 | 1,631,140 |
| 2017-10-23 | $27.66 | $28.60 | $27.66 | $28.60 | $21.32 | 1,817,740 |
| 2017-10-20 | $27.59 | $27.86 | $27.24 | $27.81 | $20.73 | 1,104,850 |
| 2017-10-19 | $27.95 | $28.18 | $27.11 | $27.44 | $20.46 | 1,625,010 |
| 2017-10-18 | $28.78 | $28.90 | $27.89 | $28.07 | $20.93 | 1,588,000 |
| 2017-10-17 | $28.02 | $28.96 | $28.01 | $28.67 | $21.37 | 1,691,210 |
| 2017-10-16 | $29.37 | $29.37 | $27.80 | $28.16 | $20.99 | 2,578,410 |
| 2017-10-13 | $28.44 | $29.97 | $28.28 | $29.46 | $21.96 | 4,035,650 |
| 2017-10-12 | $28.15 | $28.50 | $27.90 | $28.33 | $21.12 | 1,106,870 |
| 2017-10-11 | $28.60 | $28.98 | $27.80 | $28.14 | $20.98 | 1,911,980 |
| 2017-10-10 | $27.99 | $28.65 | $27.81 | $28.65 | $21.36 | 1,636,140 |
| 2017-10-09 | $28.12 | $28.40 | $27.80 | $27.91 | $20.81 | 831,890 |
| 2017-10-06 | $27.63 | $27.63 | $27.63 | $27.63 | $20.60 | 0 |
| 2017-10-05 | $27.63 | $27.63 | $27.63 | $27.63 | $20.60 | 0 |
| 2017-10-04 | $27.63 | $27.63 | $27.63 | $27.63 | $20.60 | 0 |
| 2017-10-03 | $27.63 | $27.63 | $27.63 | $27.63 | $20.60 | 0 |
| 2017-10-02 | $27.63 | $27.63 | $27.63 | $27.63 | $20.60 | 0 |
| 2017-09-29 | $27.33 | $27.65 | $27.27 | $27.63 | $20.60 | 1,026,430 |
| 2017-09-28 | $27.30 | $27.58 | $27.20 | $27.33 | $20.37 | 1,097,370 |
| 2017-09-27 | $26.92 | $27.42 | $26.72 | $27.29 | $20.34 | 944,700 |
| 2017-09-26 | $27.90 | $28.32 | $26.68 | $26.90 | $20.05 | 2,102,300 |
| 2017-09-25 | $28.48 | $29.30 | $27.86 | $28.09 | $20.94 | 2,994,360 |
| 2017-09-22 | $27.47 | $28.50 | $27.23 | $28.42 | $21.19 | 3,017,510 |
| 2017-09-21 | $27.75 | $28.37 | $27.52 | $27.52 | $20.52 | 1,985,370 |
| 2017-09-20 | $27.11 | $27.83 | $27.00 | $27.80 | $20.72 | 1,554,420 |
| 2017-09-19 | $26.99 | $27.58 | $26.81 | $27.10 | $20.20 | 897,830 |
| 2017-09-18 | $27.30 | $27.50 | $26.65 | $27.09 | $20.19 | 1,435,120 |
| 2017-09-15 | $27.92 | $28.20 | $27.42 | $27.53 | $20.52 | 1,330,540 |
| 2017-09-14 | $27.80 | $28.17 | $27.66 | $27.91 | $20.81 | 1,557,500 |
| 2017-09-13 | $27.42 | $27.88 | $27.32 | $27.75 | $20.69 | 1,224,660 |
| 2017-09-12 | $28.20 | $28.20 | $27.31 | $27.43 | $20.45 | 2,048,910 |
| 2017-09-11 | $27.50 | $28.13 | $27.40 | $28.13 | $20.97 | 2,443,930 |
| 2017-09-08 | $27.82 | $28.18 | $27.11 | $27.50 | $20.50 | 2,446,230 |
| 2017-09-07 | $27.82 | $28.73 | $27.82 | $27.97 | $20.85 | 2,481,140 |
| 2017-09-06 | $28.00 | $28.37 | $27.40 | $27.96 | $20.84 | 2,976,220 |
| 2017-09-05 | $28.00 | $28.88 | $28.00 | $28.38 | $21.16 | 2,837,100 |
| 2017-09-04 | $29.20 | $29.24 | $27.80 | $28.17 | $21.00 | 4,383,200 |
| 2017-09-01 | $29.68 | $30.19 | $28.71 | $29.17 | $21.75 | 4,729,900 |
| 2017-08-31 | $28.40 | $30.42 | $28.11 | $30.02 | $22.38 | 7,251,230 |
| 2017-08-30 | $27.30 | $28.74 | $27.13 | $27.93 | $20.82 | 5,125,310 |
| 2017-08-29 | $27.30 | $29.97 | $27.12 | $27.98 | $20.86 | 7,374,690 |
| 2017-08-28 | $26.40 | $28.44 | $26.01 | $27.59 | $20.57 | 5,958,200 |
| 2017-08-25 | $24.71 | $26.13 | $24.71 | $25.95 | $19.34 | 4,037,210 |
| 2017-08-24 | $25.67 | $26.49 | $24.95 | $25.16 | $18.76 | 4,523,960 |
| 2017-08-23 | $25.15 | $26.38 | $24.76 | $26.12 | $19.47 | 5,492,270 |
| 2017-08-22 | $25.10 | $25.78 | $24.95 | $25.15 | $18.75 | 2,871,830 |
| 2017-08-21 | $24.05 | $25.29 | $23.96 | $25.08 | $18.70 | 2,790,140 |
| 2017-08-18 | $24.05 | $24.15 | $23.85 | $24.08 | $17.95 | 1,049,240 |
| 2017-08-17 | $24.20 | $24.45 | $23.90 | $24.17 | $18.02 | 1,646,740 |
| 2017-08-16 | $23.81 | $24.53 | $23.80 | $24.27 | $18.09 | 2,137,140 |
| 2017-08-15 | $23.54 | $23.86 | $23.53 | $23.74 | $17.70 | 1,491,600 |
| 2017-08-14 | $23.00 | $23.42 | $23.00 | $23.36 | $17.41 | 1,144,230 |
| 2017-08-11 | $23.39 | $23.49 | $23.01 | $23.09 | $17.21 | 1,246,130 |
| 2017-08-10 | $23.75 | $24.02 | $23.38 | $23.50 | $17.52 | 1,131,940 |
| 2017-08-09 | $23.95 | $24.00 | $23.61 | $23.72 | $17.68 | 1,108,960 |
| 2017-08-08 | $24.10 | $24.18 | $23.78 | $24.06 | $17.94 | 1,122,700 |
| 2017-08-07 | $24.19 | $24.44 | $24.05 | $24.19 | $18.03 | 952,500 |
| 2017-08-04 | $24.65 | $24.78 | $24.10 | $24.10 | $17.97 | 1,423,370 |
| 2017-08-03 | $24.68 | $25.22 | $24.58 | $24.69 | $18.41 | 1,319,740 |
| 2017-08-02 | $25.23 | $25.35 | $24.68 | $24.68 | $18.40 | 1,717,780 |
| 2017-08-01 | $25.30 | $25.39 | $24.78 | $25.37 | $18.91 | 1,863,480 |
| 2017-07-31 | $25.40 | $25.59 | $25.11 | $25.40 | $18.93 | 1,661,780 |
| 2017-07-28 | $25.61 | $25.97 | $25.21 | $25.40 | $18.93 | 2,062,500 |
| 2017-07-27 | $24.71 | $26.17 | $24.60 | $26.05 | $19.42 | 3,245,480 |
| 2017-07-26 | $25.27 | $25.46 | $24.80 | $25.00 | $18.64 | 1,411,800 |
| 2017-07-25 | $25.21 | $25.55 | $25.05 | $25.35 | $18.90 | 1,599,620 |
| 2017-07-24 | $25.00 | $25.59 | $24.50 | $25.48 | $18.99 | 2,235,150 |
| 2017-07-21 | $25.15 | $25.85 | $24.92 | $25.43 | $18.96 | 2,026,650 |
| 2017-07-20 | $25.20 | $25.88 | $25.11 | $25.37 | $18.91 | 2,466,910 |
| 2017-07-19 | $25.64 | $25.64 | $24.71 | $25.35 | $18.90 | 2,651,340 |
| 2017-07-18 | $25.45 | $25.98 | $25.00 | $25.68 | $19.14 | 2,521,850 |
| 2017-07-17 | $27.80 | $28.00 | $25.52 | $25.52 | $19.02 | 4,446,120 |
| 2017-07-14 | $28.73 | $29.15 | $28.11 | $28.35 | $21.13 | 3,799,450 |
| 2017-07-13 | $30.08 | $30.17 | $28.60 | $28.80 | $21.47 | 6,498,090 |
| 2017-07-12 | $29.50 | $30.76 | $29.11 | $30.62 | $22.83 | 7,570,490 |
| 2017-07-11 | $33.00 | $33.00 | $30.01 | $30.16 | $22.48 | 11,686,740 |
| 2017-07-10 | $30.87 | $30.87 | $30.87 | $30.87 | $23.01 | 113,140 |
| 2017-07-07 | $28.06 | $28.06 | $28.06 | $28.06 | $20.92 | 17,570 |
| 2017-07-06 | $25.51 | $25.51 | $25.51 | $25.51 | $19.02 | 15,310 |
| 2017-07-05 | $23.19 | $23.19 | $23.19 | $23.19 | $17.29 | 6,740 |
| 2017-07-04 | $21.08 | $21.08 | $21.08 | $21.08 | $15.71 | 4,780 |
| 2017-07-03 | $19.16 | $19.16 | $19.16 | $19.16 | $14.28 | 4,000 |
Hangzhou Huning Elevator Parts Company Ltd (300669) News Headlines
Recent Hangzhou Huning Elevator Parts Company Ltd (300669) News
Similar Companies to Hangzhou Huning Elevator Parts Company Ltd (300669) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |